20110601|2011-05-25 02:00,25,108.67,108.67,108.67,108.67,21
20110601|2011-05-25 03:30,25,108.67,108.67,108.67,108.67,331
20110601|2011-05-25 04:00,25,108.67,108.67,108.65,108.67,3113
20110601|2011-05-25 04:30,25,108.67,108.67,108.67,108.67,200
20110601|2011-05-25 05:00,25,108.67,108.67,108.67,108.67,466
20110601|2011-05-25 05:30,25,108.65,108.65,108.65,108.65,143
20110601|2011-05-25 06:00,25,108.65,108.65,108.64,108.64,12
20110601|2011-05-25 07:00,25,108.64,108.65,108.64,108.65,264
20110601|2011-05-25 07:30,25,108.65,108.65,108.65,108.65,85
20110601|2011-05-25 08:00,25,108.65,108.66,108.65,108.66,103
20110601|2011-05-25 08:30,25,108.66,108.66,108.66,108.66,65
20110601|2011-05-25 09:00,25,108.67,108.67,108.65,108.65,1472
20110601|2011-05-25 09:30,25,108.66,108.66,108.64,108.66,676
20110601|2011-05-25 10:00,25,108.66,108.66,108.65,108.65,102
20110601|2011-05-25 10:30,25,108.65,108.65,108.65,108.65,66
20110601|2011-05-25 11:30,25,108.63,108.63,108.63,108.63,69
20110601|2011-05-26 02:00,26,108.55,108.61,108.53,108.61,141
20110601|2011-05-26 02:30,26,108.62,108.62,108.6,108.61,84
20110601|2011-05-26 03:00,26,108.62,108.63,108.62,108.63,862
20110601|2011-05-26 03:30,26,108.63,108.65,108.63,108.64,655
20110601|2011-05-26 04:00,26,108.64,108.64,108.63,108.63,114
20110601|2011-05-26 04:30,26,108.64,108.64,108.64,108.64,2
20110601|2011-05-26 05:00,26,108.64,108.64,108.64,108.64,40
20110601|2011-05-26 05:30,26,108.64,108.64,108.64,108.64,354
20110601|2011-05-26 06:00,26,108.63,108.63,108.63,108.63,243
20110601|2011-05-26 06:30,26,108.63,108.63,108.62,108.62,502
20110601|2011-05-26 07:00,26,108.62,108.62,108.62,108.62,1197
20110601|2011-05-26 07:30,26,108.62,108.66,108.62,108.66,122
20110601|2011-05-26 08:00,26,108.66,108.66,108.66,108.66,119
20110601|2011-05-26 08:30,26,108.64,108.64,108.64,108.64,13
20110601|2011-05-26 09:00,26,108.64,108.65,108.64,108.65,641
20110601|2011-05-26 09:30,26,108.64,108.64,108.64,108.64,99
20110601|2011-05-26 10:00,26,108.63,108.63,108.62,108.62,46
20110601|2011-05-26 10:30,26,108.62,108.62,108.62,108.62,497
20110601|2011-05-27 02:30,27,108.61,108.61,108.61,108.61,100
20110601|2011-05-27 03:00,27,108.62,108.62,108.62,108.62,34
20110601|2011-05-27 04:00,27,108.65,108.65,108.65,108.65,17
20110601|2011-05-27 04:30,27,108.65,108.65,108.64,108.64,124
20110601|2011-05-27 05:00,27,108.64,108.64,108.64,108.64,38
20110601|2011-05-27 07:30,27,108.64,108.64,108.64,108.64,11
20110601|2011-05-27 09:30,27,108.69,108.69,108.69,108.69,2
20110601|2011-05-31 09:00,31,108.67,108.68,108.66,108.66,872
20110601|2011-05-31 10:00,31,108.67,108.68,108.67,108.68,879
20110601|2011-05-31 10:30,31,108.68,108.68,108.68,108.68,140
20110601|2011-05-31 11:30,31,108.67,108.67,108.67,108.67,200
20110601|2011-06-01 02:00,1,108.66,108.66,108.65,108.65,100
20110601|2011-06-01 03:00,1,108.65,108.65,108.65,108.65,2
20110601|2011-06-01 04:00,1,108.67,108.67,108.67,108.67,10
20110601|2011-06-01 05:00,1,108.67,108.67,108.67,108.67,295
20110601|2011-06-01 06:00,1,108.67,108.67,108.67,108.67,5
20110601|2011-06-01 07:00,1,108.68,108.68,108.68,108.68,150
20110601|2011-06-01 07:30,1,108.69,108.69,108.69,108.69,200
20110601|2011-06-01 08:00,1,108.7,108.7,108.7,108.7,112
20110601|2011-06-01 08:30,1,108.7,108.7,108.7,108.7,112
20110601|2011-06-01 09:00,1,108.7,108.71,108.7,108.71,278
20110601|2011-06-01 09:30,1,108.71,108.72,108.71,108.72,132
20110601|2011-06-01 10:00,1,108.72,108.72,108.72,108.72,100
20110601|2011-06-02 04:00,2,108.77,108.77,108.77,108.77,110
20110601|2011-06-02 04:30,2,108.76,108.76,108.76,108.76,106
20110601|2011-06-02 05:00,2,108.76,108.76,108.75,108.75,204
20110601|2011-06-02 05:30,2,108.76,108.76,108.76,108.76,20
20110601|2011-06-02 06:30,2,108.78,108.78,108.78,108.78,12
20110601|2011-06-02 07:00,2,108.78,108.78,108.78,108.78,53
20110601|2011-06-02 08:30,2,108.77,108.77,108.77,108.77,150
20110601|2011-06-02 09:30,2,108.77,108.77,108.77,108.77,74
20110601|2011-06-03 06:00,3,108.77,108.77,108.77,108.77,8
20110601|2011-06-03 09:30,3,108.74,108.74,108.74,108.74,50
20110601|2011-06-07 02:30,7,108.77,108.77,108.77,108.77,12
20110601|2011-06-07 04:30,7,108.77,108.77,108.77,108.77,312
20110601|2011-06-07 05:00,7,108.77,108.77,108.77,108.77,220
20110601|2011-06-07 05:30,7,108.77,108.77,108.77,108.77,60
20110601|2011-06-07 06:00,7,108.78,108.78,108.78,108.78,158
20110601|2011-06-07 09:30,7,108.76,108.76,108.75,108.75,155
20110601|2011-06-07 11:00,7,108.75,108.75,108.75,108.75,195
20110601|2011-06-08 04:00,8,108.78,108.79,108.78,108.79,304
20110601|2011-06-08 05:30,8,108.79,108.8,108.79,108.8,48
20110601|2011-06-08 06:00,8,108.82,108.82,108.82,108.82,20
20110601|2011-06-08 06:30,8,108.81,108.81,108.81,108.81,83
20110601|2011-06-21 04:00,21,108.93,108.96,108.92,108.96,78
20110601|2011-06-21 06:00,21,108.93,108.93,108.93,108.93,20
20110601|2011-06-21 07:00,21,108.93,108.93,108.93,108.93,10
20110601|2011-06-23 08:30,23,109.07,109.07,109.07,109.07,100
20110601|2011-06-24 05:30,24,109.06,109.06,109.06,109.06,201
20110601|2011-06-24 08:00,24,109.09,109.09,109.09,109.09,100
20110601|2011-06-24 10:00,24,109.09,109.09,109.09,109.09,28
20110601|2011-06-24 10:30,24,109.09,109.09,109.09,109.09,9
20110601|2011-06-27 05:00,27,109.06,109.06,109.06,109.06,5
20110901|2011-05-25 03:30,25,107.27,107.27,107.27,107.27,325
20110901|2011-05-25 04:00,25,107.25,107.25,107.21,107.23,3107
20110901|2011-05-25 04:30,25,107.24,107.24,107.24,107.24,200
20110901|2011-05-25 05:00,25,107.24,107.24,107.24,107.24,466
20110901|2011-05-25 05:30,25,107.22,107.22,107.22,107.22,122
20110901|2011-05-25 06:00,25,107.23,107.23,107.23,107.23,5
20110901|2011-05-25 07:00,25,107.21,107.21,107.21,107.21,264
20110901|2011-05-25 07:30,25,107.21,107.21,107.21,107.21,66
20110901|2011-05-25 08:00,25,107.22,107.22,107.22,107.22,103
20110901|2011-05-25 08:30,25,107.21,107.21,107.21,107.21,65
20110901|2011-05-25 09:00,25,107.24,107.24,107.2,107.21,1450
20110901|2011-05-25 09:30,25,107.2,107.23,107.2,107.22,575
20110901|2011-05-25 10:00,25,107.22,107.22,107.22,107.22,99
20110901|2011-05-25 10:30,25,107.22,107.22,107.21,107.21,66
20110901|2011-05-25 11:30,25,107.2,107.2,107.2,107.2,63
20110901|2011-05-26 02:00,26,107.18,107.18,107.17,107.18,138
20110901|2011-05-26 02:30,26,107.18,107.19,107.18,107.18,64
20110901|2011-05-26 03:00,26,107.18,107.2,107.18,107.19,862
20110901|2011-05-26 03:30,26,107.19,107.21,107.19,107.19,527
20110901|2011-05-26 04:00,26,107.2,107.2,107.2,107.2,98
20110901|2011-05-26 04:30,26,107.2,107.2,107.2,107.2,2
20110901|2011-05-26 05:30,26,107.2,107.2,107.19,107.19,354
20110901|2011-05-26 06:00,26,107.19,107.19,107.17,107.17,113
20110901|2011-05-26 06:30,26,107.18,107.18,107.18,107.18,500
20110901|2011-05-26 07:00,26,107.17,107.17,107.17,107.17,1189
20110901|2011-05-26 07:30,26,107.18,107.18,107.17,107.18,83
20110901|2011-05-26 08:00,26,107.21,107.21,107.21,107.21,119
20110901|2011-05-26 08:30,26,107.21,107.22,107.21,107.22,32
20110901|2011-05-26 09:00,26,107.19,107.19,107.19,107.19,601
20110901|2011-05-26 09:30,26,107.2,107.21,107.2,107.2,101
20110901|2011-05-26 10:00,26,107.19,107.19,107.14,107.16,85
20110901|2011-05-26 10:30,26,107.19,107.19,107.19,107.19,497
20110901|2011-05-27 02:30,27,107.17,107.17,107.17,107.17,100
20110901|2011-05-27 03:00,27,107.18,107.18,107.18,107.18,45
20110901|2011-05-27 03:30,27,107.19,107.23,107.19,107.22,102
20110901|2011-05-27 04:00,27,107.21,107.21,107.21,107.21,17
20110901|2011-05-27 04:30,27,107.21,107.21,107.2,107.2,98
20110901|2011-05-27 05:00,27,107.2,107.2,107.2,107.2,38
20110901|2011-05-27 05:30,27,107.2,107.2,107.2,107.2,3
20110901|2011-05-27 07:30,27,107.2,107.2,107.2,107.2,11
20110901|2011-05-27 08:00,27,107.21,107.22,107.21,107.22,6
20110901|2011-05-27 09:00,27,107.24,107.24,107.24,107.24,6
20110901|2011-05-27 09:30,27,107.24,107.25,107.24,107.24,38
20110901|2011-05-27 11:30,27,107.22,107.22,107.22,107.22,1
20110901|2011-05-31 09:00,31,107.21,107.22,107.2,107.21,873
20110901|2011-05-31 09:30,31,107.21,107.21,107.21,107.21,2
20110901|2011-05-31 10:00,31,107.21,107.21,107.2,107.21,884
20110901|2011-05-31 10:30,31,107.22,107.22,107.22,107.22,140
20110901|2011-05-31 11:00,31,107.21,107.23,107.21,107.22,13
20110901|2011-05-31 11:30,31,107.22,107.22,107.22,107.22,200
20110901|2011-06-01 02:00,1,107.21,107.21,107.2,107.2,100
20110901|2011-06-01 02:30,1,107.21,107.21,107.21,107.21,11
20110901|2011-06-01 03:00,1,107.2,107.23,107.2,107.23,12
20110901|2011-06-01 03:30,1,107.24,107.26,107.24,107.26,23
20110901|2011-06-01 04:00,1,107.23,107.23,107.23,107.23,10
20110901|2011-06-01 05:00,1,107.23,107.23,107.23,107.23,295
20110901|2011-06-01 05:30,1,107.24,107.24,107.24,107.24,7
20110901|2011-06-01 06:00,1,107.23,107.23,107.23,107.23,5
20110901|2011-06-01 07:00,1,107.23,107.27,107.23,107.25,159
20110901|2011-06-01 07:30,1,107.25,107.28,107.25,107.28,336
20110901|2011-06-01 08:00,1,107.25,107.26,107.25,107.26,174
20110901|2011-06-01 08:30,1,107.26,107.26,107.26,107.26,112
20110901|2011-06-01 09:00,1,107.26,107.27,107.26,107.27,296
20110901|2011-06-01 09:30,1,107.26,107.29,107.26,107.28,173
20110901|2011-06-01 10:00,1,107.27,107.29,107.27,107.29,298
20110901|2011-06-01 10:30,1,107.29,107.3,107.29,107.29,16
20110901|2011-06-01 11:30,1,107.28,107.31,107.28,107.31,2
20110901|2011-06-02 02:00,2,107.36,107.36,107.35,107.35,51
20110901|2011-06-02 02:30,2,107.35,107.35,107.35,107.35,11
20110901|2011-06-02 03:30,2,107.34,107.34,107.34,107.34,50
20110901|2011-06-02 04:00,2,107.33,107.33,107.33,107.33,200
20110901|2011-06-02 04:30,2,107.32,107.32,107.32,107.32,106
20110901|2011-06-02 05:00,2,107.32,107.32,107.31,107.32,241
20110901|2011-06-02 05:30,2,107.31,107.32,107.31,107.32,22
20110901|2011-06-02 06:00,2,107.34,107.34,107.34,107.34,10
20110901|2011-06-02 06:30,2,107.34,107.34,107.33,107.33,13
20110901|2011-06-02 07:00,2,107.34,107.34,107.34,107.34,53
20110901|2011-06-02 07:30,2,107.32,107.32,107.32,107.32,108
20110901|2011-06-02 08:00,2,107.32,107.32,107.32,107.32,20
20110901|2011-06-02 08:30,2,107.32,107.34,107.32,107.34,263
20110901|2011-06-02 09:30,2,107.33,107.33,107.32,107.32,524
20110901|2011-06-02 10:30,2,107.34,107.34,107.34,107.34,4
20110901|2011-06-03 02:00,3,107.32,107.32,107.31,107.32,181
20110901|2011-06-03 02:30,3,107.32,107.32,107.32,107.32,5
20110901|2011-06-03 03:00,3,107.31,107.31,107.31,107.31,22
20110901|2011-06-03 04:30,3,107.32,107.32,107.32,107.32,54
20110901|2011-06-03 05:00,3,107.34,107.34,107.34,107.34,60
20110901|2011-06-03 05:30,3,107.33,107.33,107.33,107.33,1
20110901|2011-06-03 06:00,3,107.33,107.33,107.31,107.31,26
20110901|2011-06-03 07:00,3,107.31,107.31,107.31,107.31,10
20110901|2011-06-03 09:00,3,107.32,107.33,107.3,107.31,110
20110901|2011-06-03 09:30,3,107.31,107.31,107.31,107.31,103
20110901|2011-06-03 10:00,3,107.3,107.31,107.29,107.29,120
20110901|2011-06-03 10:30,3,107.31,107.31,107.28,107.28,24
20110901|2011-06-07 02:00,7,107.33,107.33,107.33,107.33,21
20110901|2011-06-07 02:30,7,107.33,107.33,107.33,107.33,77
20110901|2011-06-07 03:00,7,107.33,107.33,107.33,107.33,20
20110901|2011-06-07 04:30,7,107.33,107.33,107.33,107.33,324
20110901|2011-06-07 05:00,7,107.33,107.33,107.33,107.33,249
20110901|2011-06-07 05:30,7,107.33,107.33,107.33,107.33,61
20110901|2011-06-07 06:00,7,107.34,107.34,107.34,107.34,166
20110901|2011-06-07 07:00,7,107.33,107.33,107.33,107.33,3
20110901|2011-06-07 07:30,7,107.33,107.33,107.32,107.32,13
20110901|2011-06-07 08:30,7,107.32,107.32,107.31,107.31,60
20110901|2011-06-07 09:00,7,107.32,107.32,107.31,107.31,26
20110901|2011-06-07 09:30,7,107.32,107.32,107.29,107.29,210
20110901|2011-06-07 10:00,7,107.31,107.32,107.3,107.31,193
20110901|2011-06-07 10:30,7,107.31,107.31,107.31,107.31,1
20110901|2011-06-07 11:00,7,107.31,107.31,107.3,107.3,195
20110901|2011-06-08 02:00,8,107.31,107.32,107.29,107.29,172
20110901|2011-06-08 02:30,8,107.29,107.31,107.29,107.31,7
20110901|2011-06-08 03:00,8,107.32,107.32,107.32,107.32,34
20110901|2011-06-08 03:30,8,107.33,107.34,107.33,107.34,226
20110901|2011-06-08 04:00,8,107.35,107.36,107.34,107.36,800
20110901|2011-06-08 04:30,8,107.37,107.37,107.36,107.37,182
20110901|2011-06-08 05:00,8,107.36,107.38,107.36,107.38,18
20110901|2011-06-08 05:30,8,107.38,107.42,107.38,107.42,320
20110901|2011-06-08 06:00,8,107.41,107.42,107.38,107.4,903
20110901|2011-06-08 06:30,8,107.41,107.42,107.41,107.41,96
20110901|2011-06-08 07:00,8,107.4,107.4,107.4,107.4,75
20110901|2011-06-08 07:30,8,107.4,107.4,107.39,107.39,41
20110901|2011-06-08 08:00,8,107.39,107.39,107.38,107.38,210
20110901|2011-06-08 08:30,8,107.38,107.39,107.38,107.39,153
20110901|2011-06-08 09:00,8,107.39,107.4,107.37,107.38,464
20110901|2011-06-08 09:30,8,107.38,107.38,107.38,107.38,5
20110901|2011-06-08 10:00,8,107.37,107.38,107.37,107.38,44
20110901|2011-06-08 10:30,8,107.36,107.37,107.36,107.37,18
20110901|2011-06-09 02:00,9,107.39,107.39,107.38,107.38,57
20110901|2011-06-09 02:30,9,107.37,107.37,107.36,107.37,550
20110901|2011-06-09 03:00,9,107.37,107.38,107.37,107.38,22
20110901|2011-06-09 03:30,9,107.37,107.38,107.37,107.37,72
20110901|2011-06-09 04:00,9,107.38,107.39,107.38,107.39,408
20110901|2011-06-09 05:00,9,107.37,107.37,107.37,107.37,150
20110901|2011-06-09 05:30,9,107.39,107.4,107.39,107.4,251
20110901|2011-06-09 06:00,9,107.39,107.39,107.38,107.38,59
20110901|2011-06-09 07:00,9,107.39,107.39,107.39,107.39,1
20110901|2011-06-09 07:30,9,107.37,107.4,107.36,107.4,81
20110901|2011-06-09 08:00,9,107.41,107.41,107.41,107.41,5
20110901|2011-06-09 08:30,9,107.39,107.39,107.39,107.39,14
20110901|2011-06-09 09:00,9,107.38,107.38,107.38,107.38,10
20110901|2011-06-09 10:00,9,107.39,107.4,107.38,107.39,248
20110901|2011-06-09 10:30,9,107.39,107.4,107.38,107.4,191
20110901|2011-06-10 02:00,10,107.41,107.41,107.41,107.41,12
20110901|2011-06-10 03:00,10,107.44,107.44,107.44,107.44,12
20110901|2011-06-10 03:30,10,107.43,107.43,107.42,107.43,220
20110901|2011-06-10 06:00,10,107.43,107.43,107.43,107.43,1
20110901|2011-06-10 08:00,10,107.43,107.43,107.43,107.43,8
20110901|2011-06-10 08:30,10,107.44,107.44,107.44,107.44,200
20110901|2011-06-10 10:00,10,107.46,107.46,107.43,107.44,33
20110901|2011-06-13 02:00,13,107.45,107.45,107.44,107.45,26
20110901|2011-06-13 02:30,13,107.44,107.44,107.42,107.42,14
20110901|2011-06-13 03:00,13,107.42,107.42,107.42,107.42,1
20110901|2011-06-13 04:30,13,107.44,107.44,107.43,107.43,106
20110901|2011-06-13 05:30,13,107.41,107.41,107.41,107.41,1
20110901|2011-06-13 06:00,13,107.41,107.41,107.41,107.41,1
20110901|2011-06-13 07:00,13,107.42,107.42,107.42,107.42,150
20110901|2011-06-13 08:00,13,107.4,107.41,107.4,107.41,2
20110901|2011-06-13 09:00,13,107.4,107.41,107.4,107.41,192
20110901|2011-06-13 09:30,13,107.41,107.41,107.41,107.41,51
20110901|2011-06-13 10:30,13,107.41,107.41,107.41,107.41,21
20110901|2011-06-14 02:00,14,107.4,107.4,107.4,107.4,1
20110901|2011-06-14 02:30,14,107.39,107.4,107.39,107.39,75
20110901|2011-06-14 03:00,14,107.4,107.4,107.4,107.4,4
20110901|2011-06-14 04:00,14,107.42,107.43,107.41,107.42,105
20110901|2011-06-14 04:30,14,107.42,107.42,107.41,107.41,70
20110901|2011-06-14 05:00,14,107.41,107.41,107.41,107.41,61
20110901|2011-06-14 05:30,14,107.41,107.41,107.41,107.41,1
20110901|2011-06-14 06:00,14,107.42,107.42,107.42,107.42,9
20110901|2011-06-14 07:30,14,107.39,107.39,107.38,107.38,19
20110901|2011-06-14 08:00,14,107.38,107.38,107.36,107.36,8
20110901|2011-06-14 08:30,14,107.37,107.37,107.37,107.37,1
20110901|2011-06-14 09:00,14,107.39,107.39,107.39,107.39,116
20110901|2011-06-14 09:30,14,107.39,107.39,107.39,107.39,75
20110901|2011-06-14 10:00,14,107.4,107.42,107.4,107.42,537
20110901|2011-06-14 10:30,14,107.41,107.41,107.41,107.41,6
20110901|2011-06-14 11:00,14,107.41,107.41,107.41,107.41,4
20110901|2011-06-15 02:00,15,107.4,107.41,107.4,107.4,141
20110901|2011-06-15 02:30,15,107.4,107.4,107.39,107.39,8
20110901|2011-06-15 03:00,15,107.39,107.4,107.38,107.4,170
20110901|2011-06-15 03:30,15,107.41,107.41,107.41,107.41,7
20110901|2011-06-15 05:30,15,107.42,107.44,107.42,107.44,105
20110901|2011-06-15 06:30,15,107.45,107.45,107.45,107.45,6
20110901|2011-06-15 07:00,15,107.45,107.45,107.45,107.45,34
20110901|2011-06-15 07:30,15,107.42,107.45,107.42,107.43,206
20110901|2011-06-15 08:00,15,107.47,107.47,107.47,107.47,6
20110901|2011-06-15 08:30,15,107.47,107.48,107.46,107.47,573
20110901|2011-06-15 09:00,15,107.48,107.49,107.47,107.48,976
20110901|2011-06-15 09:30,15,107.49,107.5,107.49,107.5,465
20110901|2011-06-15 10:00,15,107.5,107.51,107.48,107.48,158
20110901|2011-06-15 10:30,15,107.51,107.53,107.48,107.53,104
20110901|2011-06-15 11:00,15,107.51,107.51,107.51,107.51,1
20110901|2011-06-16 02:00,16,107.55,107.59,107.55,107.57,41
20110901|2011-06-16 02:30,16,107.58,107.59,107.57,107.57,39
20110901|2011-06-16 03:00,16,107.57,107.57,107.55,107.56,86
20110901|2011-06-16 03:30,16,107.58,107.58,107.58,107.58,37
20110901|2011-06-16 04:00,16,107.6,107.61,107.6,107.6,156
20110901|2011-06-16 04:30,16,107.61,107.61,107.56,107.57,986
20110901|2011-06-16 05:00,16,107.59,107.59,107.58,107.59,21
20110901|2011-06-16 05:30,16,107.59,107.6,107.57,107.57,46
20110901|2011-06-16 06:00,16,107.59,107.59,107.58,107.58,58
20110901|2011-06-16 06:30,16,107.58,107.58,107.57,107.58,397
20110901|2011-06-16 07:00,16,107.59,107.59,107.58,107.58,43
20110901|2011-06-16 07:30,16,107.57,107.57,107.56,107.56,64
20110901|2011-06-16 08:00,16,107.56,107.56,107.55,107.55,33
20110901|2011-06-16 09:00,16,107.57,107.57,107.57,107.57,6
20110901|2011-06-16 09:30,16,107.56,107.56,107.56,107.56,18
20110901|2011-06-16 10:00,16,107.59,107.59,107.58,107.58,40
20110901|2011-06-17 02:00,17,107.57,107.57,107.57,107.57,26
20110901|2011-06-17 02:30,17,107.58,107.58,107.58,107.58,6
20110901|2011-06-17 03:00,17,107.57,107.57,107.57,107.57,1
20110901|2011-06-17 03:30,17,107.57,107.57,107.57,107.57,8
20110901|2011-06-17 04:00,17,107.57,107.57,107.55,107.56,38
20110901|2011-06-17 05:00,17,107.56,107.56,107.52,107.52,55
20110901|2011-06-17 05:30,17,107.52,107.54,107.52,107.54,115
20110901|2011-06-17 06:00,17,107.53,107.54,107.53,107.54,82
20110901|2011-06-17 07:30,17,107.56,107.56,107.55,107.55,66
20110901|2011-06-17 08:00,17,107.56,107.56,107.56,107.56,70
20110901|2011-06-17 08:30,17,107.56,107.57,107.56,107.56,223
20110901|2011-06-17 09:00,17,107.56,107.56,107.56,107.56,5
20110901|2011-06-17 10:00,17,107.55,107.55,107.55,107.55,22
20110901|2011-06-20 02:00,20,107.58,107.58,107.58,107.58,67
20110901|2011-06-20 02:30,20,107.58,107.59,107.58,107.59,364
20110901|2011-06-20 03:30,20,107.58,107.58,107.58,107.58,22
20110901|2011-06-20 04:00,20,107.57,107.57,107.57,107.57,66
20110901|2011-06-20 04:30,20,107.57,107.57,107.56,107.56,106
20110901|2011-06-20 05:00,20,107.57,107.57,107.55,107.55,438
20110901|2011-06-20 05:30,20,107.56,107.56,107.56,107.56,1
20110901|2011-06-20 06:00,20,107.57,107.57,107.57,107.57,9
20110901|2011-06-20 06:30,20,107.57,107.57,107.57,107.57,2
20110901|2011-06-20 07:00,20,107.56,107.56,107.56,107.56,48
20110901|2011-06-20 09:00,20,107.56,107.56,107.54,107.54,83
20110901|2011-06-20 09:30,20,107.55,107.55,107.54,107.55,155
20110901|2011-06-20 10:00,20,107.54,107.54,107.54,107.54,99
20110901|2011-06-20 11:00,20,107.53,107.53,107.53,107.53,11
20110901|2011-06-21 02:00,21,107.53,107.53,107.52,107.52,8
20110901|2011-06-21 02:30,21,107.53,107.53,107.53,107.53,3
20110901|2011-06-21 04:00,21,107.54,107.54,107.53,107.54,115
20110901|2011-06-21 05:00,21,107.53,107.53,107.53,107.53,6
20110901|2011-06-21 05:30,21,107.52,107.53,107.52,107.52,23
20110901|2011-06-21 06:00,21,107.52,107.52,107.52,107.52,28
20110901|2011-06-21 07:00,21,107.51,107.52,107.51,107.52,12
20110901|2011-06-21 07:30,21,107.52,107.52,107.52,107.52,141
20110901|2011-06-21 09:30,21,107.52,107.52,107.52,107.52,14
20110901|2011-06-21 10:00,21,107.51,107.51,107.5,107.5,150
20110901|2011-06-22 02:00,22,107.55,107.55,107.55,107.55,53
20110901|2011-06-22 03:00,22,107.53,107.53,107.53,107.53,100
20110901|2011-06-22 03:30,22,107.61,107.62,107.61,107.62,58
20110901|2011-06-22 04:00,22,107.6,107.6,107.59,107.59,146
20110901|2011-06-22 04:30,22,107.59,107.59,107.57,107.58,561
20110901|2011-06-22 05:00,22,107.58,107.59,107.57,107.59,232
20110901|2011-06-22 05:30,22,107.56,107.57,107.56,107.57,82
20110901|2011-06-22 06:00,22,107.57,107.57,107.57,107.57,98
20110901|2011-06-22 06:30,22,107.57,107.58,107.57,107.58,25
20110901|2011-06-22 07:00,22,107.57,107.57,107.57,107.57,50
20110901|2011-06-22 07:30,22,107.59,107.6,107.59,107.6,47
20110901|2011-06-22 08:00,22,107.6,107.62,107.58,107.58,266
20110901|2011-06-22 08:30,22,107.58,107.59,107.58,107.58,330
20110901|2011-06-22 09:00,22,107.58,107.59,107.58,107.58,158
20110901|2011-06-22 09:30,22,107.58,107.58,107.58,107.58,138
20110901|2011-06-22 10:00,22,107.59,107.6,107.59,107.6,38
20110901|2011-06-23 02:00,23,107.61,107.61,107.6,107.6,5
20110901|2011-06-23 02:30,23,107.61,107.61,107.6,107.61,110
20110901|2011-06-23 03:00,23,107.61,107.61,107.61,107.61,17
20110901|2011-06-23 04:30,23,107.6,107.6,107.59,107.59,677
20110901|2011-06-23 05:00,23,107.6,107.6,107.6,107.6,85
20110901|2011-06-23 05:30,23,107.62,107.62,107.61,107.61,9
20110901|2011-06-23 06:00,23,107.63,107.63,107.63,107.63,45
20110901|2011-06-23 06:30,23,107.64,107.64,107.64,107.64,30
20110901|2011-06-23 07:00,23,107.64,107.64,107.64,107.64,25
20110901|2011-06-23 07:30,23,107.63,107.66,107.63,107.66,224
20110901|2011-06-23 08:00,23,107.66,107.66,107.66,107.66,467
20110901|2011-06-23 08:30,23,107.66,107.66,107.65,107.66,291
20110901|2011-06-23 09:00,23,107.65,107.66,107.65,107.66,5
20110901|2011-06-23 09:30,23,107.64,107.65,107.64,107.65,11
20110901|2011-06-23 10:00,23,107.64,107.64,107.64,107.64,1
20110901|2011-06-23 10:30,23,107.65,107.65,107.65,107.65,2
20110901|2011-06-24 02:00,24,107.62,107.63,107.62,107.63,18
20110901|2011-06-24 03:00,24,107.62,107.62,107.61,107.61,17
20110901|2011-06-24 04:00,24,107.61,107.61,107.61,107.61,3
20110901|2011-06-24 04:30,24,107.63,107.63,107.63,107.63,162
20110901|2011-06-24 05:00,24,107.64,107.65,107.64,107.64,69
20110901|2011-06-24 06:30,24,107.65,107.65,107.65,107.65,1
20110901|2011-06-24 07:30,24,107.65,107.66,107.65,107.66,22
20110901|2011-06-24 08:00,24,107.66,107.66,107.66,107.66,100
20110901|2011-06-24 08:30,24,107.67,107.68,107.67,107.68,65
20110901|2011-06-24 09:00,24,107.66,107.68,107.66,107.68,165
20110901|2011-06-24 09:30,24,107.68,107.69,107.68,107.69,243
20110901|2011-06-24 10:00,24,107.69,107.69,107.67,107.68,129
20110901|2011-06-24 10:30,24,107.67,107.67,107.67,107.67,18
20110901|2011-06-24 11:00,24,107.69,107.72,107.69,107.72,250
20110901|2011-06-27 02:00,27,107.68,107.68,107.68,107.68,4
20110901|2011-06-27 02:30,27,107.69,107.7,107.68,107.69,944
20110901|2011-06-27 03:00,27,107.69,107.69,107.68,107.68,190
20110901|2011-06-27 03:30,27,107.67,107.67,107.67,107.67,6
20110901|2011-06-27 04:00,27,107.67,107.67,107.66,107.66,281
20110901|2011-06-27 04:30,27,107.67,107.67,107.64,107.64,336
20110901|2011-06-27 05:00,27,107.64,107.64,107.64,107.64,30
20110901|2011-06-27 07:00,27,107.65,107.65,107.65,107.65,8
20110901|2011-06-27 07:30,27,107.65,107.65,107.65,107.65,1
20110901|2011-06-27 08:00,27,107.65,107.65,107.64,107.64,62
20110901|2011-06-27 08:30,27,107.64,107.64,107.63,107.63,150
20110901|2011-06-27 09:30,27,107.64,107.65,107.64,107.64,633
20110901|2011-06-27 10:00,27,107.63,107.63,107.62,107.62,27
20110901|2011-06-28 02:00,28,107.62,107.62,107.6,107.6,110
20110901|2011-06-28 02:30,28,107.6,107.6,107.59,107.59,365
20110901|2011-06-28 03:00,28,107.59,107.59,107.57,107.58,448
20110901|2011-06-28 03:30,28,107.59,107.59,107.59,107.59,10
20110901|2011-06-28 04:00,28,107.6,107.61,107.58,107.61,140
20110901|2011-06-28 04:30,28,107.58,107.58,107.58,107.58,1
20110901|2011-06-28 06:00,28,107.57,107.58,107.57,107.58,267
20110901|2011-06-28 06:30,28,107.57,107.57,107.55,107.55,101
20110901|2011-06-28 07:00,28,107.57,107.57,107.57,107.57,6
20110901|2011-06-28 07:30,28,107.53,107.53,107.51,107.51,74
20110901|2011-06-28 08:00,28,107.51,107.52,107.51,107.51,146
20110901|2011-06-28 08:30,28,107.53,107.53,107.52,107.53,238
20110901|2011-06-28 09:00,28,107.52,107.52,107.52,107.52,31
20110901|2011-06-28 10:30,28,107.52,107.52,107.5,107.5,91
20110901|2011-06-28 11:00,28,107.5,107.5,107.5,107.5,37
20110901|2011-06-29 02:00,29,107.45,107.48,107.45,107.46,113
20110901|2011-06-29 02:30,29,107.48,107.49,107.47,107.48,249
20110901|2011-06-29 03:00,29,107.47,107.48,107.46,107.48,48
20110901|2011-06-29 03:30,29,107.51,107.51,107.48,107.48,4
20110901|2011-06-29 05:00,29,107.48,107.48,107.48,107.48,2
20110901|2011-06-29 05:30,29,107.48,107.48,107.47,107.47,7
20110901|2011-06-29 06:00,29,107.46,107.49,107.46,107.46,312
20110901|2011-06-29 06:30,29,107.47,107.47,107.47,107.47,46
20110901|2011-06-29 07:00,29,107.49,107.49,107.49,107.49,26
20110901|2011-06-29 07:30,29,107.47,107.47,107.47,107.47,1
20110901|2011-06-29 08:00,29,107.47,107.47,107.47,107.47,4
20110901|2011-06-29 08:30,29,107.49,107.49,107.49,107.49,6
20110901|2011-06-29 09:00,29,107.51,107.51,107.51,107.51,6
20110901|2011-06-29 10:00,29,107.48,107.48,107.48,107.48,12
20110901|2011-06-29 10:30,29,107.47,107.47,107.47,107.47,17
20110901|2011-06-30 02:00,30,107.51,107.51,107.48,107.48,97
20110901|2011-06-30 02:30,30,107.48,107.48,107.48,107.48,6
20110901|2011-06-30 03:00,30,107.5,107.5,107.5,107.5,105
20110901|2011-06-30 03:30,30,107.51,107.51,107.5,107.51,56
20110901|2011-06-30 04:30,30,107.49,107.5,107.49,107.5,211
20110901|2011-06-30 05:00,30,107.51,107.52,107.51,107.51,151
20110901|2011-06-30 05:30,30,107.51,107.53,107.51,107.51,66
20110901|2011-06-30 07:30,30,107.5,107.5,107.5,107.5,50
20110901|2011-06-30 08:00,30,107.5,107.52,107.5,107.52,176
20110901|2011-06-30 08:30,30,107.5,107.5,107.5,107.5,230
20110901|2011-06-30 09:00,30,107.5,107.5,107.44,107.46,100
20110901|2011-06-30 09:30,30,107.48,107.49,107.44,107.49,33
20110901|2011-06-30 10:00,30,107.46,107.46,107.46,107.46,6
20110901|2011-06-30 10:30,30,107.48,107.48,107.48,107.48,6
20110901|2011-06-30 11:00,30,107.48,107.48,107.48,107.48,1
20110901|2011-07-01 02:00,1,107.48,107.48,107.48,107.48,94
20110901|2011-07-01 02:30,1,107.46,107.47,107.46,107.47,16
20110901|2011-07-01 03:00,1,107.53,107.53,107.52,107.53,18
20110901|2011-07-01 03:30,1,107.5,107.52,107.48,107.48,19
20110901|2011-07-01 04:00,1,107.47,107.47,107.44,107.44,51
20110901|2011-07-01 04:30,1,107.47,107.48,107.46,107.46,385
20110901|2011-07-01 05:00,1,107.44,107.46,107.44,107.46,79
20110901|2011-07-01 05:30,1,107.47,107.47,107.47,107.47,16
20110901|2011-07-01 06:00,1,107.47,107.47,107.47,107.47,7
20110901|2011-07-01 06:30,1,107.47,107.47,107.47,107.47,12
20110901|2011-07-01 07:00,1,107.49,107.49,107.48,107.48,14
20110901|2011-07-01 08:30,1,107.47,107.47,107.46,107.47,129
20110901|2011-07-01 09:00,1,107.47,107.47,107.47,107.47,11
20110901|2011-07-01 10:00,1,107.47,107.47,107.47,107.47,22
20110901|2011-07-04 02:00,4,107.57,107.57,107.49,107.5,193
20110901|2011-07-04 02:30,4,107.51,107.52,107.5,107.52,25
20110901|2011-07-04 03:00,4,107.5,107.5,107.5,107.5,9
20110901|2011-07-04 03:30,4,107.51,107.51,107.51,107.51,1
20110901|2011-07-04 04:00,4,107.51,107.51,107.49,107.5,64
20110901|2011-07-04 04:30,4,107.49,107.49,107.49,107.49,200
20110901|2011-07-04 05:00,4,107.49,107.5,107.49,107.5,65
20110901|2011-07-04 05:30,4,107.49,107.49,107.49,107.49,3
20110901|2011-07-04 06:00,4,107.49,107.49,107.49,107.49,151
20110901|2011-07-04 06:30,4,107.49,107.49,107.49,107.49,514
20110901|2011-07-04 07:30,4,107.49,107.49,107.49,107.49,85
20110901|2011-07-04 08:30,4,107.49,107.49,107.49,107.49,10
20110901|2011-07-04 09:00,4,107.49,107.49,107.48,107.48,156
20110901|2011-07-04 10:30,4,107.5,107.5,107.5,107.5,1
20110901|2011-07-05 02:00,5,107.52,107.52,107.5,107.52,4
20110901|2011-07-05 02:30,5,107.52,107.53,107.52,107.53,3
20110901|2011-07-05 03:00,5,107.51,107.52,107.51,107.52,4
20110901|2011-07-05 04:00,5,107.5,107.5,107.5,107.5,1
20110901|2011-07-05 04:30,5,107.5,107.51,107.49,107.49,33
20110901|2011-07-05 05:00,5,107.5,107.5,107.49,107.49,26
20110901|2011-07-05 05:30,5,107.5,107.5,107.49,107.49,139
20110901|2011-07-05 06:00,5,107.48,107.48,107.47,107.47,238
20110901|2011-07-05 06:30,5,107.47,107.49,107.47,107.49,51
20110901|2011-07-05 07:00,5,107.48,107.49,107.48,107.49,42
20110901|2011-07-05 07:30,5,107.48,107.48,107.48,107.48,74
20110901|2011-07-05 08:00,5,107.48,107.48,107.48,107.48,80
20110901|2011-07-05 08:30,5,107.48,107.5,107.48,107.5,6
20110901|2011-07-05 09:00,5,107.49,107.49,107.49,107.49,1
20110901|2011-07-05 09:30,5,107.48,107.5,107.48,107.5,11
20110901|2011-07-05 10:00,5,107.5,107.5,107.5,107.5,2
20110901|2011-07-05 10:30,5,107.5,107.5,107.5,107.5,3
20110901|2011-07-05 11:00,5,107.5,107.5,107.5,107.5,2
20110901|2011-07-05 11:30,5,107.5,107.5,107.5,107.5,1
20110901|2011-07-06 02:00,6,107.56,107.57,107.52,107.52,25
20110901|2011-07-06 02:30,6,107.51,107.54,107.51,107.54,403
20110901|2011-07-06 03:00,6,107.53,107.55,107.53,107.55,26
20110901|2011-07-06 03:30,6,107.55,107.55,107.54,107.54,130
20110901|2011-07-06 04:30,6,107.55,107.55,107.52,107.52,111
20110901|2011-07-06 05:00,6,107.5,107.52,107.5,107.52,82
20110901|2011-07-06 05:30,6,107.52,107.53,107.52,107.53,114
20110901|2011-07-06 06:00,6,107.55,107.55,107.53,107.53,58
20110901|2011-07-06 06:30,6,107.53,107.55,107.53,107.55,51
20110901|2011-07-06 07:00,6,107.54,107.54,107.53,107.53,35
20110901|2011-07-06 08:00,6,107.52,107.52,107.52,107.52,229
20110901|2011-07-06 08:30,6,107.52,107.52,107.51,107.52,16
20110901|2011-07-06 09:00,6,107.52,107.53,107.52,107.53,483
20110901|2011-07-06 09:30,6,107.52,107.52,107.52,107.52,100
20110901|2011-07-07 02:00,7,107.51,107.52,107.5,107.51,157
20110901|2011-07-07 02:30,7,107.52,107.52,107.51,107.51,12
20110901|2011-07-07 03:00,7,107.5,107.52,107.5,107.51,287
20110901|2011-07-07 03:30,7,107.51,107.51,107.51,107.51,4
20110901|2011-07-07 04:00,7,107.5,107.5,107.5,107.5,1
20110901|2011-07-07 04:30,7,107.51,107.51,107.51,107.51,20
20110901|2011-07-07 05:00,7,107.52,107.52,107.52,107.52,1
20110901|2011-07-07 05:30,7,107.52,107.52,107.52,107.52,2
20110901|2011-07-07 06:00,7,107.53,107.53,107.53,107.53,8
20110901|2011-07-07 07:00,7,107.5,107.5,107.5,107.5,83
20110901|2011-07-07 07:30,7,107.49,107.51,107.49,107.51,35
20110901|2011-07-07 08:00,7,107.51,107.51,107.5,107.5,128
20110901|2011-07-07 08:30,7,107.49,107.49,107.49,107.49,6
20110901|2011-07-07 09:00,7,107.49,107.49,107.49,107.49,20
20110901|2011-07-07 09:30,7,107.48,107.49,107.48,107.48,8
20110901|2011-07-07 10:00,7,107.51,107.51,107.48,107.5,34
20110901|2011-07-08 02:00,8,107.49,107.49,107.49,107.49,200
20110901|2011-07-08 02:30,8,107.51,107.52,107.51,107.52,12
20110901|2011-07-08 03:00,8,107.52,107.52,107.52,107.52,1
20110901|2011-07-08 04:00,8,107.52,107.52,107.52,107.52,56
20110901|2011-07-08 04:30,8,107.53,107.53,107.53,107.53,26
20110901|2011-07-08 05:00,8,107.52,107.52,107.52,107.52,50
20110901|2011-07-08 05:30,8,107.53,107.53,107.53,107.53,1
20110901|2011-07-08 06:00,8,107.51,107.51,107.51,107.51,1
20110901|2011-07-08 06:30,8,107.52,107.52,107.52,107.52,7
20110901|2011-07-08 07:00,8,107.5,107.5,107.49,107.49,51
20110901|2011-07-08 07:30,8,107.5,107.56,107.5,107.56,71
20110901|2011-07-08 08:00,8,107.56,107.56,107.56,107.56,87
20110901|2011-07-08 08:30,8,107.56,107.56,107.56,107.56,34
20110901|2011-07-08 09:30,8,107.57,107.57,107.57,107.57,30
20110901|2011-07-08 10:00,8,107.59,107.59,107.58,107.58,28
20110901|2011-07-08 10:30,8,107.58,107.58,107.58,107.58,105
20110901|2011-07-11 02:00,11,107.61,107.62,107.61,107.62,26
20110901|2011-07-11 02:30,11,107.62,107.63,107.62,107.63,28
20110901|2011-07-11 03:00,11,107.63,107.63,107.63,107.63,17
20110901|2011-07-11 03:30,11,107.64,107.64,107.63,107.64,63
20110901|2011-07-11 04:00,11,107.64,107.64,107.63,107.63,50
20110901|2011-07-11 05:00,11,107.64,107.65,107.64,107.64,470
20110901|2011-07-11 05:30,11,107.64,107.65,107.64,107.65,8
20110901|2011-07-11 06:00,11,107.66,107.66,107.66,107.66,1
20110901|2011-07-11 06:30,11,107.64,107.65,107.64,107.65,269
20110901|2011-07-11 07:00,11,107.65,107.67,107.65,107.67,114
20110901|2011-07-11 07:30,11,107.65,107.65,107.63,107.63,123
20110901|2011-07-11 08:00,11,107.64,107.64,107.64,107.64,11
20110901|2011-07-11 08:30,11,107.64,107.67,107.64,107.66,1218
20110901|2011-07-11 09:00,11,107.66,107.66,107.66,107.66,194
20110901|2011-07-11 09:30,11,107.67,107.68,107.66,107.68,397
20110901|2011-07-11 10:00,11,107.7,107.71,107.66,107.67,184
20110901|2011-07-12 02:00,12,107.73,107.77,107.73,107.74,225
20110901|2011-07-12 02:30,12,107.75,107.78,107.73,107.78,386
20110901|2011-07-12 03:00,12,107.74,107.74,107.71,107.71,50
20110901|2011-07-12 03:30,12,107.76,107.8,107.76,107.76,26
20110901|2011-07-12 04:00,12,107.75,107.75,107.72,107.73,16
20110901|2011-07-12 05:00,12,107.75,107.77,107.74,107.74,124
20110901|2011-07-12 06:00,12,107.75,107.76,107.75,107.76,184
20110901|2011-07-12 06:30,12,107.75,107.75,107.7,107.71,105
20110901|2011-07-12 07:00,12,107.7,107.71,107.7,107.71,69
20110901|2011-07-12 07:30,12,107.7,107.7,107.7,107.7,6
20110901|2011-07-12 08:30,12,107.72,107.72,107.7,107.7,146
20110901|2011-07-12 09:00,12,107.7,107.71,107.68,107.7,44
20110901|2011-07-12 10:00,12,107.71,107.71,107.69,107.7,178
20110901|2011-07-12 11:00,12,107.7,107.72,107.7,107.72,50
20110901|2011-07-12 11:30,12,107.72,107.72,107.72,107.72,40
20110901|2011-07-13 02:00,13,107.73,107.73,107.67,107.68,107
20110901|2011-07-13 02:30,13,107.69,107.69,107.68,107.69,60
20110901|2011-07-13 03:00,13,107.69,107.71,107.69,107.7,57
20110901|2011-07-13 03:30,13,107.69,107.69,107.68,107.68,31
20110901|2011-07-13 04:00,13,107.69,107.69,107.69,107.69,22
20110901|2011-07-13 04:30,13,107.68,107.68,107.68,107.68,53
20110901|2011-07-13 05:00,13,107.69,107.69,107.69,107.69,65
20110901|2011-07-13 05:30,13,107.69,107.69,107.69,107.69,12
20110901|2011-07-13 06:00,13,107.7,107.7,107.7,107.7,6
20110901|2011-07-13 06:30,13,107.68,107.68,107.68,107.68,258
20110901|2011-07-13 07:00,13,107.68,107.69,107.68,107.69,11
20110901|2011-07-13 07:30,13,107.69,107.69,107.69,107.69,8
20110901|2011-07-13 08:30,13,107.69,107.71,107.69,107.7,278
20110901|2011-07-13 09:00,13,107.68,107.68,107.67,107.67,159
20110901|2011-07-13 09:30,13,107.68,107.69,107.67,107.67,20
20110901|2011-07-13 10:00,13,107.65,107.65,107.65,107.65,24
20110901|2011-07-13 10:30,13,107.67,107.67,107.67,107.67,4
20110901|2011-07-14 02:00,14,107.71,107.71,107.7,107.7,11
20110901|2011-07-14 02:30,14,107.69,107.69,107.68,107.69,108
20110901|2011-07-14 03:00,14,107.69,107.69,107.69,107.69,257
20110901|2011-07-14 03:30,14,107.68,107.69,107.68,107.69,140
20110901|2011-07-14 04:00,14,107.69,107.69,107.67,107.67,387
20110901|2011-07-14 05:00,14,107.69,107.69,107.69,107.69,100
20110901|2011-07-14 05:30,14,107.69,107.7,107.69,107.7,129
20110901|2011-07-14 06:00,14,107.68,107.7,107.68,107.7,178
20110901|2011-07-14 06:30,14,107.7,107.7,107.68,107.68,169
20110901|2011-07-14 07:00,14,107.68,107.7,107.68,107.7,17
20110901|2011-07-14 08:00,14,107.68,107.68,107.67,107.67,58
20110901|2011-07-14 08:30,14,107.67,107.67,107.67,107.67,15
20110901|2011-07-14 09:00,14,107.66,107.66,107.66,107.66,81
20110901|2011-07-14 09:30,14,107.67,107.67,107.67,107.67,20
20110901|2011-07-14 10:00,14,107.67,107.67,107.66,107.66,268
20110901|2011-07-14 11:00,14,107.67,107.67,107.67,107.67,20
20110901|2011-07-15 02:00,15,107.7,107.7,107.69,107.69,97
20110901|2011-07-15 02:30,15,107.71,107.71,107.71,107.71,12
20110901|2011-07-15 05:00,15,107.69,107.69,107.69,107.69,16
20110901|2011-07-15 05:30,15,107.7,107.7,107.7,107.7,6
20110901|2011-07-15 06:00,15,107.69,107.69,107.69,107.69,20
20110901|2011-07-15 06:30,15,107.69,107.69,107.68,107.68,30
20110901|2011-07-15 07:30,15,107.7,107.7,107.7,107.7,6
20110901|2011-07-15 08:30,15,107.71,107.71,107.71,107.71,1
20110901|2011-07-15 09:00,15,107.7,107.71,107.7,107.71,53
20110901|2011-07-18 02:00,18,107.74,107.74,107.74,107.74,1
20110901|2011-07-18 02:30,18,107.7,107.7,107.7,107.7,12
20110901|2011-07-18 03:00,18,107.72,107.72,107.72,107.72,6
20110901|2011-07-18 03:30,18,107.7,107.7,107.7,107.7,31
20110901|2011-07-18 06:00,18,107.7,107.7,107.7,107.7,5
20110901|2011-07-18 08:30,18,107.71,107.71,107.71,107.71,2
20110901|2011-07-18 10:00,18,107.69,107.69,107.69,107.69,26
20110901|2011-07-19 02:00,19,107.66,107.66,107.65,107.66,146
20110901|2011-07-19 02:30,19,107.66,107.67,107.66,107.67,16
20110901|2011-07-19 03:00,19,107.67,107.67,107.67,107.67,50
20110901|2011-07-19 03:30,19,107.66,107.66,107.66,107.66,1
20110901|2011-07-19 06:00,19,107.66,107.67,107.66,107.66,99
20110901|2011-07-19 06:30,19,107.66,107.66,107.66,107.66,25
20110901|2011-07-19 07:00,19,107.66,107.67,107.65,107.66,315
20110901|2011-07-19 07:30,19,107.66,107.67,107.64,107.67,145
20110901|2011-07-19 08:00,19,107.67,107.68,107.67,107.68,60
20110901|2011-07-19 09:00,19,107.67,107.67,107.66,107.67,228
20110901|2011-07-19 11:00,19,107.69,107.69,107.69,107.69,1
20110901|2011-07-19 11:30,19,107.69,107.69,107.69,107.69,6
20110901|2011-07-20 02:00,20,107.67,107.67,107.67,107.67,7
20110901|2011-07-20 02:30,20,107.67,107.69,107.67,107.69,322
20110901|2011-07-20 03:30,20,107.68,107.69,107.68,107.69,50
20110901|2011-07-20 04:00,20,107.69,107.69,107.69,107.69,4
20110901|2011-07-20 04:30,20,107.64,107.64,107.64,107.64,6
20110901|2011-07-20 05:00,20,107.67,107.67,107.67,107.67,31
20110901|2011-07-20 07:00,20,107.67,107.67,107.67,107.67,6
20110901|2011-07-20 07:30,20,107.66,107.66,107.66,107.66,200
20110901|2011-07-20 08:00,20,107.66,107.66,107.66,107.66,136
20110901|2011-07-20 08:30,20,107.67,107.68,107.67,107.67,261
20110901|2011-07-20 09:30,20,107.68,107.68,107.68,107.68,20
20110901|2011-07-20 10:00,20,107.67,107.67,107.67,107.67,13
20110901|2011-07-21 02:00,21,107.64,107.64,107.64,107.64,2
20110901|2011-07-21 02:30,21,107.65,107.66,107.65,107.66,7
20110901|2011-07-21 03:00,21,107.67,107.67,107.67,107.67,50
20110901|2011-07-21 03:30,21,107.65,107.66,107.64,107.66,58
20110901|2011-07-21 04:00,21,107.68,107.69,107.66,107.68,140
20110901|2011-07-21 05:00,21,107.67,107.67,107.67,107.67,60
20110901|2011-07-21 06:00,21,107.67,107.68,107.67,107.68,126
20110901|2011-07-21 06:30,21,107.68,107.68,107.68,107.68,1
20110901|2011-07-21 07:00,21,107.67,107.67,107.65,107.65,202
20110901|2011-07-21 07:30,21,107.66,107.66,107.63,107.64,19
20110901|2011-07-21 08:00,21,107.63,107.64,107.62,107.64,16
20110901|2011-07-21 08:30,21,107.64,107.65,107.64,107.64,13
20110901|2011-07-21 09:00,21,107.64,107.65,107.62,107.63,139
20110901|2011-07-21 09:30,21,107.65,107.66,107.63,107.63,77
20110901|2011-07-21 10:00,21,107.64,107.65,107.62,107.62,51
20110901|2011-07-21 11:30,21,107.64,107.64,107.64,107.64,1
20110901|2011-07-22 02:00,22,107.57,107.57,107.54,107.54,20
20110901|2011-07-22 02:30,22,107.57,107.61,107.57,107.61,257
20110901|2011-07-22 03:00,22,107.59,107.62,107.59,107.61,7
20110901|2011-07-22 04:00,22,107.61,107.62,107.61,107.62,32
20110901|2011-07-22 04:30,22,107.62,107.62,107.62,107.62,201
20110901|2011-07-22 05:00,22,107.63,107.64,107.63,107.63,47
20110901|2011-07-22 05:30,22,107.64,107.64,107.64,107.64,1
20110901|2011-07-22 06:00,22,107.63,107.63,107.63,107.63,3
20110901|2011-07-22 06:30,22,107.64,107.64,107.64,107.64,50
20110901|2011-07-22 07:00,22,107.64,107.64,107.64,107.64,22
20110901|2011-07-22 07:30,22,107.64,107.65,107.64,107.65,124
20110901|2011-07-22 08:00,22,107.65,107.67,107.65,107.66,24
20110901|2011-07-22 08:30,22,107.66,107.66,107.66,107.66,6
20110901|2011-07-22 09:00,22,107.68,107.68,107.68,107.68,15
20110901|2011-07-22 09:30,22,107.67,107.68,107.67,107.67,54
20110901|2011-07-22 10:00,22,107.68,107.68,107.68,107.68,27
20110901|2011-07-25 02:00,25,107.72,107.72,107.72,107.72,51
20110901|2011-07-25 02:30,25,107.72,107.72,107.72,107.72,1
20110901|2011-07-25 03:30,25,107.72,107.74,107.72,107.73,176
20110901|2011-07-25 04:00,25,107.71,107.72,107.71,107.72,321
20110901|2011-07-25 04:30,25,107.71,107.71,107.7,107.7,32
20110901|2011-07-25 05:00,25,107.7,107.7,107.7,107.7,73
20110901|2011-07-25 06:00,25,107.7,107.7,107.69,107.69,357
20110901|2011-07-25 06:30,25,107.69,107.7,107.69,107.7,15
20110901|2011-07-25 07:00,25,107.69,107.69,107.69,107.69,7
20110901|2011-07-25 08:30,25,107.69,107.69,107.68,107.69,178
20110901|2011-07-25 09:00,25,107.69,107.69,107.69,107.69,256
20110901|2011-07-25 09:30,25,107.72,107.72,107.72,107.72,6
20110901|2011-07-25 10:30,25,107.7,107.7,107.7,107.7,1
20110901|2011-07-26 02:30,26,107.68,107.68,107.68,107.68,6
20110901|2011-07-26 03:30,26,107.73,107.73,107.64,107.64,32
20110901|2011-07-26 04:00,26,107.67,107.69,107.67,107.69,24
20110901|2011-07-26 04:30,26,107.69,107.7,107.68,107.68,80
20110901|2011-07-26 06:00,26,107.65,107.65,107.65,107.65,6
20110901|2011-07-26 07:00,26,107.68,107.68,107.68,107.68,1
20110901|2011-07-26 08:30,26,107.67,107.67,107.67,107.67,1
20110901|2011-07-26 10:00,26,107.67,107.67,107.67,107.67,3
20110901|2011-07-26 10:30,26,107.69,107.69,107.69,107.69,353
20110901|2011-07-27 02:00,27,107.72,107.73,107.71,107.71,42
20110901|2011-07-27 02:30,27,107.72,107.72,107.72,107.72,45
20110901|2011-07-27 03:00,27,107.71,107.71,107.71,107.71,200
20110901|2011-07-27 03:30,27,107.72,107.72,107.71,107.72,120
20110901|2011-07-27 04:00,27,107.72,107.72,107.72,107.72,11
20110901|2011-07-27 05:00,27,107.72,107.72,107.72,107.72,2
20110901|2011-07-27 05:30,27,107.72,107.72,107.72,107.72,28
20110901|2011-07-27 06:00,27,107.72,107.72,107.72,107.72,50
20110901|2011-07-27 07:00,27,107.73,107.73,107.73,107.73,11
20110901|2011-07-27 08:30,27,107.74,107.76,107.74,107.76,45
20110901|2011-07-27 09:00,27,107.74,107.76,107.72,107.73,128
20110901|2011-07-27 10:00,27,107.72,107.72,107.72,107.72,4
20110901|2011-07-27 10:30,27,107.72,107.73,107.72,107.73,19
20110901|2011-07-28 02:30,28,107.76,107.76,107.76,107.76,1
20110901|2011-07-28 03:00,28,107.71,107.72,107.7,107.72,236
20110901|2011-07-28 03:30,28,107.73,107.73,107.73,107.73,147
20110901|2011-07-28 04:00,28,107.73,107.74,107.73,107.74,37
20110901|2011-07-28 04:30,28,107.74,107.77,107.74,107.77,12
20110901|2011-07-28 05:00,28,107.76,107.77,107.75,107.75,119
20110901|2011-07-28 05:30,28,107.76,107.76,107.74,107.75,150
20110901|2011-07-28 08:30,28,107.76,107.76,107.75,107.75,104
20110901|2011-07-28 09:00,28,107.75,107.75,107.75,107.75,84
20110901|2011-07-28 09:30,28,107.75,107.75,107.74,107.74,12
20110901|2011-07-28 10:00,28,107.73,107.74,107.73,107.74,5
20110901|2011-07-28 10:30,28,107.75,107.75,107.75,107.75,1
20110901|2011-07-29 02:00,29,107.79,107.79,107.77,107.78,71
20110901|2011-07-29 02:30,29,107.77,107.77,107.77,107.77,7
20110901|2011-07-29 03:00,29,107.77,107.77,107.77,107.77,5
20110901|2011-07-29 03:30,29,107.78,107.78,107.78,107.78,327
20110901|2011-07-29 04:00,29,107.77,107.78,107.77,107.78,28
20110901|2011-07-29 05:30,29,107.79,107.8,107.79,107.8,51
20110901|2011-07-29 06:00,29,107.79,107.79,107.79,107.79,50
20110901|2011-07-29 07:00,29,107.79,107.79,107.79,107.79,63
20110901|2011-07-29 07:30,29,107.8,107.8,107.8,107.8,163
20110901|2011-07-29 08:00,29,107.81,107.81,107.81,107.81,6
20110901|2011-07-29 08:30,29,107.8,107.8,107.8,107.8,614
20110901|2011-07-29 09:00,29,107.8,107.8,107.8,107.8,194
20110901|2011-07-29 10:00,29,107.79,107.8,107.79,107.79,33
20110901|2011-07-29 11:30,29,107.8,107.8,107.8,107.8,50
20110901|2011-08-01 09:30,1,107.84,107.84,107.83,107.83,54
20110901|2011-08-01 10:00,1,107.83,107.83,107.82,107.83,40
20110901|2011-08-01 10:30,1,107.86,107.86,107.86,107.86,1
20110901|2011-08-01 11:00,1,107.84,107.84,107.84,107.84,5
20110901|2011-08-02 02:00,2,107.83,107.83,107.83,107.83,33
20110901|2011-08-02 02:30,2,107.83,107.83,107.83,107.83,26
20110901|2011-08-02 03:00,2,107.83,107.83,107.82,107.83,35
20110901|2011-08-02 03:30,2,107.83,107.83,107.83,107.83,50
20110901|2011-08-02 04:30,2,107.83,107.83,107.82,107.82,13
20110901|2011-08-02 05:00,2,107.82,107.82,107.82,107.82,115
20110901|2011-08-02 05:30,2,107.82,107.82,107.82,107.82,135
20110901|2011-08-02 06:00,2,107.83,107.83,107.83,107.83,1
20110901|2011-08-02 06:30,2,107.81,107.81,107.81,107.81,122
20110901|2011-08-02 07:00,2,107.81,107.82,107.81,107.82,10
20110901|2011-08-02 07:30,2,107.8,107.81,107.8,107.81,34
20110901|2011-08-02 08:00,2,107.81,107.82,107.81,107.82,332
20110901|2011-08-02 08:30,2,107.82,107.82,107.82,107.82,10
20110901|2011-08-02 09:00,2,107.82,107.82,107.82,107.82,1
20110901|2011-08-02 11:00,2,107.82,107.82,107.82,107.82,6
20110901|2011-08-03 02:00,3,107.93,107.93,107.93,107.93,1
20110901|2011-08-03 02:30,3,107.84,107.84,107.83,107.83,146
20110901|2011-08-03 03:00,3,107.83,107.84,107.82,107.82,33
20110901|2011-08-03 03:30,3,107.81,107.84,107.8,107.84,40
20110901|2011-08-03 04:00,3,107.84,107.84,107.84,107.84,50
20110901|2011-08-03 05:30,3,107.81,107.81,107.81,107.81,7
20110901|2011-08-03 06:30,3,107.83,107.83,107.83,107.83,2
20110901|2011-08-03 09:00,3,107.85,107.85,107.85,107.85,2
20110901|2011-08-03 10:30,3,107.84,107.84,107.84,107.84,2
20110901|2011-08-04 02:00,4,107.82,107.82,107.82,107.82,23
20110901|2011-08-04 03:00,4,107.83,107.83,107.83,107.83,2
20110901|2011-08-04 03:30,4,107.82,107.83,107.82,107.83,106
20110901|2011-08-04 04:00,4,107.83,107.83,107.83,107.83,6
20110901|2011-08-04 04:30,4,107.83,107.83,107.83,107.83,4
20110901|2011-08-04 05:00,4,107.83,107.83,107.83,107.83,81
20110901|2011-08-04 05:30,4,107.83,107.83,107.83,107.83,1
20110901|2011-08-04 06:00,4,107.83,107.83,107.83,107.83,1
20110901|2011-08-04 07:00,4,107.83,107.83,107.83,107.83,4
20110901|2011-08-04 07:30,4,107.83,107.84,107.83,107.84,112
20110901|2011-08-04 08:00,4,107.83,107.84,107.82,107.84,46
20110901|2011-08-04 08:30,4,107.84,107.84,107.84,107.84,31
20110901|2011-08-04 11:00,4,107.87,107.89,107.87,107.89,55
20110901|2011-08-05 02:00,5,107.99,107.99,107.93,107.93,52
20110901|2011-08-05 02:30,5,107.93,107.93,107.9,107.91,62
20110901|2011-08-05 03:00,5,107.92,107.95,107.92,107.94,61
20110901|2011-08-05 03:30,5,107.97,107.97,107.96,107.97,314
20110901|2011-08-05 04:00,5,107.95,107.95,107.95,107.95,52
20110901|2011-08-05 04:30,5,107.94,107.96,107.94,107.95,67
20110901|2011-08-05 05:00,5,107.94,107.94,107.92,107.92,33
20110901|2011-08-05 05:30,5,107.93,107.93,107.92,107.92,72
20110901|2011-08-05 06:00,5,107.94,107.94,107.94,107.94,2
20110901|2011-08-05 06:30,5,107.92,107.92,107.92,107.92,200
20110901|2011-08-05 07:00,5,107.93,107.93,107.92,107.92,26
20110901|2011-08-05 07:30,5,107.89,107.93,107.74,107.92,225
20110901|2011-08-05 08:00,5,107.89,107.9,107.89,107.9,13
20110901|2011-08-05 08:30,5,107.89,107.91,107.89,107.91,57
20110901|2011-08-05 09:00,5,107.9,107.9,107.87,107.87,189
20110901|2011-08-05 09:30,5,107.89,107.91,107.89,107.91,29
20110901|2011-08-05 10:00,5,107.92,107.92,107.92,107.92,6
20110901|2011-08-05 10:30,5,107.92,107.95,107.92,107.95,86
20110901|2011-08-05 11:00,5,107.95,107.95,107.93,107.93,13
20110901|2011-08-08 02:30,8,107.92,107.92,107.92,107.92,30
20110901|2011-08-08 03:00,8,107.92,107.92,107.92,107.92,20
20110901|2011-08-08 03:30,8,107.95,107.95,107.95,107.95,1
20110901|2011-08-08 04:00,8,107.93,107.94,107.93,107.94,31
20110901|2011-08-08 04:30,8,107.93,107.93,107.93,107.93,19
20110901|2011-08-08 05:00,8,107.93,107.94,107.92,107.94,35
20110901|2011-08-08 05:30,8,107.92,107.92,107.91,107.92,13
20110901|2011-08-08 06:00,8,107.92,107.92,107.91,107.91,12
20110901|2011-08-08 07:00,8,107.91,107.91,107.89,107.89,66
20110901|2011-08-08 08:00,8,107.89,107.89,107.88,107.88,206
20110901|2011-08-08 08:30,8,107.89,107.89,107.89,107.89,162
20110901|2011-08-08 09:00,8,107.91,107.91,107.91,107.91,6
20110901|2011-08-08 09:30,8,107.91,107.91,107.91,107.91,15
20110901|2011-08-08 10:00,8,107.92,107.92,107.88,107.89,53
20110901|2011-08-08 10:30,8,107.89,107.89,107.89,107.89,2
20110901|2011-08-09 02:00,9,107.88,107.88,107.88,107.88,12
20110901|2011-08-09 02:30,9,107.9,107.9,107.89,107.89,20
20110901|2011-08-09 03:00,9,107.91,107.92,107.91,107.92,13
20110901|2011-08-09 03:30,9,107.93,107.93,107.93,107.93,6
20110901|2011-08-09 04:30,9,107.93,107.93,107.92,107.93,30
20110901|2011-08-09 05:00,9,107.94,107.94,107.93,107.93,38
20110901|2011-08-09 05:30,9,107.94,107.94,107.94,107.94,1
20110901|2011-08-09 06:00,9,107.94,107.94,107.91,107.92,108
20110901|2011-08-09 06:30,9,107.91,107.91,107.9,107.9,25
20110901|2011-08-09 08:00,9,107.9,107.9,107.9,107.9,2
20110901|2011-08-09 09:00,9,107.88,107.88,107.88,107.88,20
20110901|2011-08-09 09:30,9,107.88,107.88,107.88,107.88,18
20110901|2011-08-10 02:00,10,107.93,107.93,107.93,107.93,21
20110901|2011-08-10 04:00,10,107.93,107.93,107.93,107.93,2
20110901|2011-08-10 04:30,10,107.93,107.93,107.86,107.9,154
20110901|2011-08-10 05:00,10,107.91,107.91,107.88,107.9,74
20110901|2011-08-10 05:30,10,107.91,107.91,107.91,107.91,26
20110901|2011-08-10 06:00,10,107.93,107.93,107.92,107.92,12
20110901|2011-08-10 07:00,10,107.93,107.93,107.93,107.93,18
20110901|2011-08-10 07:30,10,107.94,107.94,107.93,107.94,51
20110901|2011-08-10 08:00,10,107.95,107.96,107.95,107.96,13
20110901|2011-08-10 08:30,10,107.96,107.96,107.96,107.96,88
20110901|2011-08-10 09:00,10,107.95,107.95,107.94,107.94,134
20110901|2011-08-10 09:30,10,107.94,107.94,107.94,107.94,12
20110901|2011-08-10 10:00,10,107.96,107.97,107.96,107.97,61
20110901|2011-08-11 02:30,11,107.9,107.91,107.9,107.91,26
20110901|2011-08-11 03:30,11,107.9,107.9,107.9,107.9,4
20110901|2011-08-11 04:00,11,107.88,107.88,107.86,107.86,9
20110901|2011-08-11 04:30,11,107.88,107.88,107.88,107.88,10
20110901|2011-08-11 05:30,11,107.88,107.92,107.88,107.92,85
20110901|2011-08-11 06:00,11,107.9,107.92,107.9,107.92,20
20110901|2011-08-11 06:30,11,107.91,107.94,107.91,107.91,217
20110901|2011-08-11 07:30,11,107.91,107.91,107.9,107.9,10
20110901|2011-08-11 08:00,11,107.86,107.89,107.86,107.89,38
20110901|2011-08-11 08:30,11,107.85,107.89,107.85,107.89,55
20110901|2011-08-11 09:30,11,107.86,107.86,107.86,107.86,8
20110901|2011-08-11 10:00,11,107.87,107.89,107.87,107.88,10
20110901|2011-08-11 10:30,11,107.85,107.85,107.84,107.84,33
20110901|2011-08-11 11:30,11,107.83,107.83,107.83,107.83,150
20110901|2011-08-12 02:00,12,107.9,107.9,107.85,107.85,5
20110901|2011-08-12 02:30,12,107.86,107.86,107.81,107.81,5
20110901|2011-08-12 03:00,12,107.81,107.81,107.78,107.78,17
20110901|2011-08-12 03:30,12,107.79,107.81,107.79,107.8,94
20110901|2011-08-12 04:00,12,107.8,107.81,107.78,107.78,18
20110901|2011-08-12 04:30,12,107.78,107.79,107.78,107.79,8
20110901|2011-08-12 05:00,12,107.8,107.81,107.8,107.81,43
20110901|2011-08-12 05:30,12,107.81,107.81,107.81,107.81,1
20110901|2011-08-12 06:00,12,107.79,107.79,107.79,107.79,5
20110901|2011-08-12 06:30,12,107.79,107.79,107.77,107.78,63
20110901|2011-08-12 07:00,12,107.78,107.79,107.78,107.79,37
20110901|2011-08-12 08:30,12,107.79,107.79,107.79,107.79,6
20110901|2011-08-12 09:00,12,107.81,107.81,107.81,107.81,6
20110901|2011-08-12 09:30,12,107.81,107.81,107.81,107.81,3
20110901|2011-08-12 10:00,12,107.79,107.79,107.78,107.78,23
20110901|2011-08-12 10:30,12,107.81,107.81,107.81,107.81,10
20110901|2011-08-12 11:00,12,107.78,107.78,107.78,107.78,6
20110901|2011-08-15 02:00,15,107.8,107.8,107.75,107.76,74
20110901|2011-08-15 02:30,15,107.77,107.77,107.76,107.76,230
20110901|2011-08-15 03:00,15,107.75,107.75,107.75,107.75,6
20110901|2011-08-15 03:30,15,107.75,107.75,107.75,107.75,4
20110901|2011-08-15 04:00,15,107.75,107.75,107.75,107.75,2
20110901|2011-08-15 04:30,15,107.76,107.77,107.76,107.77,91
20110901|2011-08-15 05:00,15,107.76,107.79,107.76,107.79,92
20110901|2011-08-15 07:00,15,107.75,107.76,107.75,107.76,24
20110901|2011-08-15 07:30,15,107.77,107.77,107.76,107.76,10
20110901|2011-08-15 08:00,15,107.77,107.77,107.76,107.76,14
20110901|2011-08-15 08:30,15,107.75,107.75,107.73,107.73,7
20110901|2011-08-15 09:00,15,107.75,107.75,107.74,107.74,7
20110901|2011-08-15 09:30,15,107.75,107.75,107.75,107.75,6
20110901|2011-08-15 10:00,15,107.74,107.74,107.74,107.74,6
20110901|2011-08-15 10:30,15,107.76,107.76,107.76,107.76,25
20110901|2011-08-16 02:00,16,107.77,107.77,107.77,107.77,1
20110901|2011-08-16 02:30,16,107.77,107.77,107.76,107.76,30
20110901|2011-08-16 03:00,16,107.77,107.8,107.77,107.8,54
20110901|2011-08-16 03:30,16,107.8,107.8,107.8,107.8,66
20110901|2011-08-16 04:30,16,107.81,107.82,107.81,107.82,231
20110901|2011-08-16 05:00,16,107.82,107.82,107.82,107.82,62
20110901|2011-08-16 05:30,16,107.82,107.83,107.81,107.82,143
20110901|2011-08-16 06:00,16,107.82,107.82,107.81,107.81,27
20110901|2011-08-16 06:30,16,107.82,107.82,107.82,107.82,13
20110901|2011-08-16 07:00,16,107.81,107.81,107.81,107.81,50
20110901|2011-08-16 07:30,16,107.81,107.81,107.75,107.81,192
20110901|2011-08-16 08:00,16,107.82,107.82,107.78,107.78,147
20110901|2011-08-16 08:30,16,107.81,107.82,107.81,107.82,50
20110901|2011-08-16 09:30,16,107.8,107.8,107.8,107.8,2
20110901|2011-08-16 10:00,16,107.8,107.8,107.8,107.8,2
20110901|2011-08-16 11:30,16,107.82,107.82,107.82,107.82,5
20110901|2011-08-17 02:30,17,107.82,107.83,107.82,107.83,7
20110901|2011-08-17 03:00,17,107.83,107.85,107.83,107.85,87
20110901|2011-08-17 03:30,17,107.87,107.87,107.87,107.87,25
20110901|2011-08-17 05:00,17,107.9,107.9,107.9,107.9,50
20110901|2011-08-17 06:30,17,107.86,107.86,107.86,107.86,30
20110901|2011-08-17 07:00,17,107.87,107.87,107.87,107.87,23
20110901|2011-08-17 08:00,17,107.89,107.89,107.89,107.89,2
20110901|2011-08-17 09:00,17,107.86,107.86,107.86,107.86,6
20110901|2011-08-17 09:30,17,107.88,107.88,107.88,107.88,75
20110901|2011-08-17 11:30,17,107.89,107.89,107.89,107.89,25
20110901|2011-08-18 02:30,18,107.91,107.91,107.91,107.91,30
20110901|2011-08-18 03:00,18,107.9,107.91,107.9,107.91,256
20110901|2011-08-18 03:30,18,107.91,107.92,107.91,107.92,28
20110901|2011-08-18 04:00,18,107.92,107.92,107.92,107.92,6
20110901|2011-08-18 06:00,18,107.92,107.92,107.92,107.92,2
20110901|2011-08-18 06:30,18,107.91,107.91,107.91,107.91,16
20110901|2011-08-18 07:00,18,107.91,107.91,107.91,107.91,59
20110901|2011-08-18 07:30,18,107.91,107.91,107.91,107.91,4
20110901|2011-08-18 08:00,18,107.91,107.96,107.91,107.96,223
20110901|2011-08-18 08:30,18,107.96,107.96,107.95,107.95,51
20110901|2011-08-18 09:00,18,107.94,107.96,107.94,107.95,266
20110901|2011-08-18 09:30,18,107.95,107.95,107.95,107.95,5
20110901|2011-08-19 03:00,19,107.88,107.88,107.88,107.88,4
20110901|2011-08-19 04:00,19,107.87,107.88,107.83,107.83,101
20110901|2011-08-19 05:30,19,107.84,107.84,107.82,107.82,24
20110901|2011-08-19 06:00,19,107.85,107.86,107.85,107.86,26
20110901|2011-08-19 06:30,19,107.85,107.85,107.85,107.85,13
20110901|2011-08-19 07:00,19,107.85,107.87,107.85,107.87,93
20110901|2011-08-19 08:30,19,107.85,107.85,107.85,107.85,21
20110901|2011-08-19 09:00,19,107.85,107.86,107.81,107.86,59
20110901|2011-08-19 10:00,19,107.86,107.86,107.84,107.84,30
20110901|2011-08-19 11:30,19,107.89,107.89,107.89,107.89,2
20110901|2011-08-22 02:00,22,107.86,107.86,107.86,107.86,14
20110901|2011-08-22 02:30,22,107.84,107.85,107.84,107.84,24
20110901|2011-08-22 03:00,22,107.85,107.85,107.85,107.85,12
20110901|2011-08-22 03:30,22,107.89,107.89,107.89,107.89,10
20110901|2011-08-22 04:30,22,107.86,107.87,107.86,107.87,8
20110901|2011-08-22 05:00,22,107.86,107.86,107.85,107.85,12
20110901|2011-08-22 05:30,22,107.87,107.87,107.87,107.87,7
20110901|2011-08-22 06:00,22,107.87,107.87,107.87,107.87,12
20110901|2011-08-22 06:30,22,107.86,107.86,107.86,107.86,6
20110901|2011-08-22 07:00,22,107.86,107.87,107.86,107.87,56
20110901|2011-08-22 09:00,22,107.88,107.92,107.87,107.9,408
20110901|2011-08-22 09:30,22,107.91,107.91,107.91,107.91,100
20110901|2011-08-22 10:00,22,107.91,107.92,107.91,107.92,104
20110901|2011-08-22 10:30,22,107.91,107.91,107.91,107.91,50
20110901|2011-08-23 02:00,23,107.88,107.91,107.88,107.91,2
20110901|2011-08-23 02:30,23,107.91,107.91,107.9,107.9,9
20110901|2011-08-23 03:00,23,107.89,107.89,107.88,107.88,28
20110901|2011-08-23 04:00,23,107.87,107.87,107.87,107.87,6
20110901|2011-08-23 04:30,23,107.86,107.86,107.86,107.86,6
20110901|2011-08-23 05:00,23,107.86,107.86,107.86,107.86,6
20110901|2011-08-23 05:30,23,107.85,107.87,107.85,107.87,15
20110901|2011-08-23 06:00,23,107.87,107.88,107.86,107.88,30
20110901|2011-08-23 07:30,23,107.89,107.89,107.89,107.89,6
20110901|2011-08-23 08:00,23,107.89,107.89,107.86,107.86,81
20110901|2011-08-23 08:30,23,107.89,107.91,107.89,107.9,31
20110901|2011-08-23 09:30,23,107.91,107.91,107.91,107.91,6
20110901|2011-08-23 10:00,23,107.9,107.9,107.88,107.9,101
20110901|2011-08-24 02:00,24,107.89,107.89,107.89,107.89,125
20110901|2011-08-24 02:30,24,107.89,107.89,107.89,107.89,50
20110901|2011-08-24 03:00,24,107.88,107.89,107.88,107.88,189
20110901|2011-08-24 03:30,24,107.88,107.88,107.87,107.87,27
20110901|2011-08-24 04:00,24,107.87,107.89,107.87,107.89,295
20110901|2011-08-24 04:30,24,107.88,107.88,107.88,107.88,25
20110901|2011-08-24 05:00,24,107.89,107.89,107.88,107.88,176
20110901|2011-08-24 05:30,24,107.88,107.88,107.87,107.88,50
20110901|2011-08-24 07:00,24,107.89,107.89,107.89,107.89,19
20110901|2011-08-24 07:30,24,107.88,107.89,107.87,107.88,101
20110901|2011-08-24 08:00,24,107.88,107.88,107.88,107.88,80
20110901|2011-08-24 08:30,24,107.88,107.88,107.87,107.87,50
20110901|2011-08-24 09:00,24,107.86,107.9,107.86,107.89,373
20110901|2011-08-24 09:30,24,107.9,107.94,107.88,107.92,2194
20110901|2011-08-24 10:00,24,107.92,107.92,107.91,107.91,27
20110901|2011-08-24 10:30,24,107.92,107.92,107.92,107.92,60
20110901|2011-08-24 11:00,24,107.94,107.94,107.94,107.94,32
20110901|2011-08-25 03:00,25,107.9,107.9,107.88,107.88,400
20110901|2011-08-25 03:30,25,107.89,107.91,107.89,107.91,56
20110901|2011-08-25 04:00,25,107.89,107.89,107.89,107.89,100
20110901|2011-08-25 04:30,25,107.89,107.91,107.89,107.9,194
20110901|2011-08-25 05:00,25,107.9,107.92,107.9,107.92,525
20110901|2011-08-25 05:30,25,107.91,107.91,107.88,107.88,230
20110901|2011-08-25 06:00,25,107.91,107.91,107.9,107.9,127
20110901|2011-08-25 06:30,25,107.91,107.91,107.9,107.9,470
20110901|2011-08-25 07:00,25,107.9,107.93,107.9,107.9,218
20110901|2011-08-25 07:30,25,107.9,107.91,107.9,107.9,740
20110901|2011-08-25 08:00,25,107.91,107.91,107.9,107.9,200
20110901|2011-08-25 08:30,25,107.92,107.94,107.92,107.94,410
20110901|2011-08-25 09:00,25,107.94,107.96,107.94,107.94,171
20110901|2011-08-25 09:30,25,107.93,107.93,107.92,107.92,61
20110901|2011-08-25 10:00,25,107.92,107.95,107.92,107.95,28
20110901|2011-08-25 10:30,25,107.92,107.92,107.92,107.92,60
20110901|2011-08-25 11:00,25,107.95,107.95,107.95,107.95,75
20110901|2011-08-26 02:00,26,107.89,107.92,107.89,107.92,70
20110901|2011-08-26 03:00,26,107.92,107.92,107.92,107.92,10
20110901|2011-08-26 03:30,26,107.93,107.94,107.92,107.92,254
20110901|2011-08-26 04:00,26,107.92,107.93,107.91,107.93,257
20110901|2011-08-26 04:30,26,107.93,107.93,107.92,107.92,305
20110901|2011-08-26 05:00,26,107.93,107.94,107.93,107.93,110
20110901|2011-08-26 05:30,26,107.93,107.94,107.93,107.94,80
20110901|2011-08-26 06:00,26,107.94,107.94,107.94,107.94,395
20110901|2011-08-26 06:30,26,107.94,107.96,107.93,107.96,222
20110901|2011-08-26 07:30,26,107.96,107.96,107.94,107.96,110
20110901|2011-08-26 08:00,26,107.95,107.96,107.93,107.96,258
20110901|2011-08-26 08:30,26,107.96,107.96,107.93,107.96,84
20110901|2011-08-26 09:00,26,107.95,107.96,107.93,107.93,150
20110901|2011-08-26 09:30,26,107.93,107.94,107.93,107.93,180
20110901|2011-08-26 10:00,26,107.94,107.94,107.9,107.9,135
20110901|2011-08-26 10:30,26,107.91,107.91,107.9,107.9,64
20110901|2011-08-30 02:00,30,107.95,107.95,107.81,107.81,62
20110901|2011-08-30 02:30,30,107.88,107.92,107.88,107.91,60
20110901|2011-08-30 03:00,30,107.93,107.93,107.93,107.93,62
20110901|2011-08-30 03:30,30,107.93,107.93,107.93,107.93,50
20110901|2011-08-30 04:00,30,107.95,107.95,107.95,107.95,75
20110901|2011-08-30 05:30,30,107.95,107.95,107.95,107.95,3
20110901|2011-08-30 06:00,30,107.95,107.96,107.95,107.96,30
20110901|2011-08-30 06:30,30,107.96,107.96,107.96,107.96,24
20110901|2011-08-30 07:00,30,107.97,107.97,107.96,107.96,451
20110901|2011-08-30 07:30,30,107.96,107.96,107.95,107.95,118
20110901|2011-08-30 09:30,30,107.96,107.97,107.96,107.97,90
20110901|2011-08-30 10:00,30,107.95,107.97,107.95,107.96,565
20110901|2011-08-30 10:30,30,107.98,107.98,107.98,107.98,5
20110901|2011-08-31 02:00,31,107.97,107.97,107.97,107.97,26
20110901|2011-08-31 03:00,31,107.98,107.98,107.98,107.98,21
20110901|2011-08-31 03:30,31,107.98,107.98,107.98,107.98,1
20110901|2011-08-31 07:30,31,107.98,108.03,107.98,108,61
20110901|2011-08-31 08:00,31,107.99,107.99,107.99,107.99,30
20110901|2011-08-31 11:00,31,107.94,107.94,107.94,107.94,2
20110901|2011-09-01 02:00,1,107.9,108,107.9,108,12
20110901|2011-09-01 03:00,1,107.99,107.99,107.99,107.99,50
20110901|2011-09-01 03:30,1,107.97,107.97,107.95,107.95,45
20110901|2011-09-01 04:00,1,107.95,107.95,107.95,107.95,180
20110901|2011-09-01 04:30,1,107.98,107.98,107.93,107.96,72
20110901|2011-09-01 05:00,1,107.96,107.97,107.96,107.97,240
20110901|2011-09-01 06:00,1,107.94,107.94,107.94,107.94,62
20110901|2011-09-01 06:30,1,107.93,107.93,107.93,107.93,19
20110901|2011-09-01 07:30,1,107.93,107.93,107.93,107.93,80
20110901|2011-09-01 08:00,1,107.91,107.91,107.91,107.91,26
20110901|2011-09-01 08:30,1,107.93,107.93,107.93,107.93,50
20110901|2011-09-01 10:30,1,107.98,107.98,107.98,107.98,72
20110901|2011-09-01 11:30,1,107.98,107.98,107.98,107.98,24
20110901|2011-09-02 02:00,2,107.9,107.9,107.9,107.9,2
20110901|2011-09-02 02:30,2,107.91,107.91,107.91,107.91,10
20110901|2011-09-02 08:00,2,107.91,107.91,107.91,107.91,10
20110901|2011-09-05 04:00,5,107.95,107.95,107.95,107.95,40
20110901|2011-09-05 06:00,5,107.99,108.02,107.99,108.02,5
20110901|2011-09-05 06:30,5,108.02,108.05,108.02,108.05,55
20110901|2011-09-05 07:00,5,108.05,108.05,108.02,108.02,82
20110901|2011-09-05 07:30,5,108.02,108.05,108.02,108.03,38
20110901|2011-09-05 08:00,5,108.03,108.03,108.03,108.03,15
20110901|2011-09-05 08:30,5,108.05,108.05,108.04,108.04,70
20110901|2011-09-06 02:30,6,107.95,107.96,107.95,107.96,35
20110901|2011-09-06 03:00,6,107.97,107.97,107.95,107.96,60
20110901|2011-09-06 03:30,6,107.95,107.95,107.95,107.95,5
20110901|2011-09-06 04:00,6,107.96,107.96,107.96,107.96,20
20110901|2011-09-06 04:30,6,107.97,107.97,107.97,107.97,40
20110901|2011-09-06 07:30,6,107.98,107.98,107.98,107.98,23
20110901|2011-09-07 05:30,7,107.93,107.93,107.92,107.92,42
20110901|2011-09-07 07:00,7,107.95,107.95,107.95,107.95,28
20110901|2011-09-07 08:30,7,107.92,107.92,107.92,107.92,2
20110901|2011-09-07 09:00,7,108,108,108,108,4
20110901|2011-09-08 02:30,8,108,108,108,108,15
20110901|2011-09-08 04:00,8,108.03,108.03,108.03,108.03,200
20110901|2011-09-08 04:30,8,107.99,108.05,107.85,108.01,145
20110901|2011-09-08 05:00,8,108.01,108.01,107.99,107.99,75
20110901|2011-09-09 02:30,9,107.95,107.95,107.95,107.95,50
20110901|2011-09-09 03:00,9,108,108,107.99,108,175
20110901|2011-09-09 04:30,9,108,108,108,108,100
20110901|2011-09-09 06:00,9,108,108,108,108,25
20110901|2011-09-09 10:00,9,107.95,107.95,107.95,107.95,126
20110901|2011-09-12 10:30,12,107.98,107.98,107.98,107.98,51
20110901|2011-09-13 04:30,13,108,108,108,108,3787
20110901|2011-09-14 05:00,14,107.98,107.98,107.98,107.98,100
20110901|2011-09-15 02:30,15,107.96,107.96,107.96,107.96,1
20110901|2011-09-19 02:00,19,108.02,108.02,108.02,108.02,2
20110901|2011-09-19 05:30,19,108.01,108.01,108,108,100
20110901|2011-09-20 03:00,20,107.98,107.98,107.98,107.98,75
20110901|2011-09-20 08:00,20,107.98,107.98,107.98,107.98,100
20110901|2011-09-22 04:30,22,108,108,108,108,2
20110901|2011-09-23 05:00,23,108,108,108,108,326
20110901|2011-09-26 07:00,26,107.97,107.97,107.97,107.97,2
20110901|2011-09-26 09:30,26,108.04,108.04,108.04,108.04,5
20110901|2011-09-27 02:00,27,108,108,108,108,50
20110901|2011-09-27 04:00,27,107.97,107.97,107.97,107.97,1
20110901|2011-09-27 06:30,27,107.96,107.97,107.96,107.97,2
20110901|2011-09-27 07:00,27,107.97,107.97,107.97,107.97,1
20110901|2011-09-28 04:00,28,107.99,107.99,107.99,107.99,280
20111201|2011-08-25 03:30,25,104.87,104.87,104.87,104.87,50
20111201|2011-08-25 05:00,25,104.85,104.86,104.85,104.86,62
20111201|2011-08-25 05:30,25,104.84,104.84,104.84,104.84,26
20111201|2011-08-25 06:00,25,104.83,104.83,104.82,104.82,5
20111201|2011-08-25 06:30,25,104.81,104.83,104.81,104.82,319
20111201|2011-08-25 08:30,25,104.83,104.87,104.83,104.87,231
20111201|2011-08-25 09:00,25,104.87,104.87,104.87,104.87,4
20111201|2011-08-25 09:30,25,104.87,104.87,104.87,104.87,9
20111201|2011-08-25 10:00,25,104.86,104.86,104.86,104.86,4
20111201|2011-08-25 10:30,25,104.86,104.86,104.86,104.86,34
20111201|2011-08-26 03:00,26,104.9,104.9,104.86,104.87,10
20111201|2011-08-26 03:30,26,104.86,104.93,104.86,104.9,184
20111201|2011-08-26 04:00,26,104.86,104.86,104.86,104.86,50
20111201|2011-08-26 04:30,26,104.86,104.87,104.86,104.87,25
20111201|2011-08-26 05:00,26,104.89,104.9,104.89,104.89,70
20111201|2011-08-26 05:30,26,104.9,104.9,104.89,104.89,60
20111201|2011-08-26 06:00,26,104.88,104.88,104.87,104.87,24
20111201|2011-08-26 06:30,26,104.88,104.91,104.88,104.91,200
20111201|2011-08-26 07:30,26,104.9,104.9,104.88,104.88,76
20111201|2011-08-26 08:00,26,104.89,104.9,104.86,104.9,207
20111201|2011-08-26 08:30,26,104.9,104.9,104.83,104.83,79
20111201|2011-08-26 09:00,26,104.89,104.9,104.86,104.86,159
20111201|2011-08-26 09:30,26,104.88,104.88,104.87,104.87,112
20111201|2011-08-26 10:00,26,104.86,104.86,104.84,104.84,128
20111201|2011-08-26 10:30,26,104.85,104.85,104.85,104.85,15
20111201|2011-08-30 02:00,30,104.81,104.82,104.78,104.81,47
20111201|2011-08-30 02:30,30,104.76,104.76,104.75,104.75,36
20111201|2011-08-30 03:00,30,104.75,104.75,104.75,104.75,19
20111201|2011-08-30 03:30,30,104.75,104.8,104.75,104.8,43
20111201|2011-08-30 04:00,30,104.77,104.83,104.77,104.82,56
20111201|2011-08-30 05:00,30,104.82,104.82,104.82,104.82,1
20111201|2011-08-30 06:00,30,104.79,104.79,104.79,104.79,2
20111201|2011-08-30 07:00,30,104.81,104.83,104.81,104.82,478
20111201|2011-08-30 07:30,30,104.82,104.83,104.82,104.83,118
20111201|2011-08-30 08:00,30,104.83,104.83,104.83,104.83,20
20111201|2011-08-30 08:30,30,104.86,104.86,104.86,104.86,1
20111201|2011-08-30 09:00,30,104.88,104.88,104.88,104.88,6
20111201|2011-08-30 09:30,30,104.89,104.9,104.89,104.9,2
20111201|2011-08-30 10:00,30,104.88,104.88,104.84,104.87,422
20111201|2011-08-30 10:30,30,104.86,104.86,104.86,104.86,24
20111201|2011-08-31 03:30,31,104.88,104.88,104.88,104.88,2
20111201|2011-08-31 04:00,31,104.86,104.86,104.86,104.86,1
20111201|2011-08-31 07:30,31,104.91,104.91,104.88,104.88,66
20111201|2011-08-31 08:00,31,104.85,104.85,104.85,104.85,5
20111201|2011-08-31 09:00,31,104.85,104.86,104.82,104.85,30
20111201|2011-08-31 09:30,31,104.83,104.83,104.83,104.83,6
20111201|2011-08-31 10:00,31,104.81,104.81,104.8,104.81,25
20111201|2011-08-31 10:30,31,104.79,104.79,104.79,104.79,24
20111201|2011-08-31 11:30,31,104.79,104.79,104.79,104.79,1
20111201|2011-09-01 02:00,1,104.84,104.84,104.8,104.8,21
20111201|2011-09-01 02:30,1,104.8,104.83,104.8,104.8,47
20111201|2011-09-01 03:00,1,104.83,104.84,104.83,104.84,133
20111201|2011-09-01 03:30,1,104.85,104.85,104.82,104.82,45
20111201|2011-09-01 04:00,1,104.83,104.83,104.82,104.82,180
20111201|2011-09-01 04:30,1,104.84,104.88,104.84,104.86,71
20111201|2011-09-01 05:00,1,104.87,104.87,104.83,104.83,242
20111201|2011-09-01 05:30,1,104.87,104.87,104.87,104.87,1
20111201|2011-09-01 06:00,1,104.84,104.84,104.83,104.83,62
20111201|2011-09-01 07:30,1,104.82,104.83,104.82,104.83,94
20111201|2011-09-01 08:30,1,104.83,104.83,104.83,104.83,50
20111201|2011-09-01 09:00,1,104.8,104.8,104.79,104.79,13
20111201|2011-09-01 09:30,1,104.82,104.82,104.82,104.82,10
20111201|2011-09-01 10:00,1,104.83,104.87,104.83,104.87,44
20111201|2011-09-01 10:30,1,104.87,104.88,104.87,104.87,144
20111201|2011-09-01 11:30,1,104.84,104.84,104.84,104.84,24
20111201|2011-09-02 02:00,2,104.91,104.91,104.91,104.91,5
20111201|2011-09-02 03:00,2,104.9,104.91,104.89,104.89,49
20111201|2011-09-02 03:30,2,104.91,104.91,104.9,104.9,77
20111201|2011-09-02 04:00,2,104.9,104.9,104.9,104.9,12
20111201|2011-09-02 04:30,2,104.91,104.93,104.91,104.92,105
20111201|2011-09-02 05:00,2,104.92,104.92,104.92,104.92,5
20111201|2011-09-02 05:30,2,104.93,104.95,104.93,104.95,15
20111201|2011-09-02 06:00,2,104.93,104.93,104.93,104.93,200
20111201|2011-09-02 06:30,2,104.94,104.94,104.94,104.94,100
20111201|2011-09-02 07:00,2,104.94,104.94,104.93,104.93,8
20111201|2011-09-02 07:30,2,105,105.05,104.96,104.96,15
20111201|2011-09-02 08:00,2,105,105,105,105,5
20111201|2011-09-02 08:30,2,104.95,104.95,104.95,104.95,6
20111201|2011-09-02 09:30,2,105,105.03,104.97,104.99,38
20111201|2011-09-02 10:00,2,105.02,105.02,105.01,105.01,28
20111201|2011-09-05 02:00,5,105.1,105.16,105.1,105.16,18
20111201|2011-09-05 02:30,5,105.16,105.16,105.13,105.13,39
20111201|2011-09-05 03:00,5,105.15,105.15,105.15,105.15,25
20111201|2011-09-05 04:00,5,105.15,105.17,105.15,105.17,76
20111201|2011-09-05 04:30,5,105.16,105.16,105.16,105.16,25
20111201|2011-09-05 06:30,5,105.19,105.19,105.17,105.17,106
20111201|2011-09-05 07:00,5,105.17,105.17,105.14,105.14,82
20111201|2011-09-05 07:30,5,105.14,105.17,105.14,105.16,38
20111201|2011-09-05 08:00,5,105.15,105.15,105.15,105.15,10
20111201|2011-09-05 08:30,5,105.17,105.17,105.16,105.16,120
20111201|2011-09-05 09:00,5,105.18,105.18,105.18,105.18,50
20111201|2011-09-05 09:30,5,105.16,105.16,105.16,105.16,16
20111201|2011-09-05 10:00,5,105.17,105.2,105.17,105.2,66
20111201|2011-09-06 02:30,6,105.15,105.15,105.13,105.13,2
20111201|2011-09-06 03:00,6,105.13,105.13,105.12,105.12,40
20111201|2011-09-06 03:30,6,105.12,105.12,105.09,105.09,14
20111201|2011-09-06 04:00,6,105.08,105.08,105.07,105.08,50
20111201|2011-09-06 04:30,6,105.09,105.09,105.08,105.09,42
20111201|2011-09-06 05:00,6,105.09,105.09,105.09,105.09,50
20111201|2011-09-06 06:00,6,105.09,105.09,105.08,105.08,84
20111201|2011-09-06 06:30,6,105.08,105.1,105.08,105.1,23
20111201|2011-09-06 07:00,6,105.1,105.11,105.1,105.11,2
20111201|2011-09-06 07:30,6,105.1,105.1,105.1,105.1,12
20111201|2011-09-06 08:00,6,105.11,105.13,105.11,105.12,102
20111201|2011-09-06 08:30,6,105.11,105.14,105.11,105.13,30
20111201|2011-09-06 09:00,6,105.12,105.12,105.11,105.11,46
20111201|2011-09-06 09:30,6,105.11,105.11,105.09,105.09,61
20111201|2011-09-06 10:00,6,105.12,105.12,105.12,105.12,50
20111201|2011-09-06 10:30,6,105.02,105.02,105.02,105.02,24
20111201|2011-09-06 11:30,6,105.09,105.09,105.09,105.09,1
20111201|2011-09-07 02:00,7,105.09,105.09,105.09,105.09,6
20111201|2011-09-07 03:00,7,105.02,105.02,105,105,17
20111201|2011-09-07 04:00,7,105.01,105.05,105,105.03,42
20111201|2011-09-07 04:30,7,105.08,105.12,105.07,105.1,57
20111201|2011-09-07 05:00,7,105.09,105.09,105.09,105.09,1
20111201|2011-09-07 05:30,7,105.08,105.09,105.07,105.09,96
20111201|2011-09-07 06:00,7,105.09,105.11,105.09,105.1,3
20111201|2011-09-07 06:30,7,105.1,105.14,105.09,105.14,152
20111201|2011-09-07 08:30,7,105.1,105.1,105.08,105.1,88
20111201|2011-09-08 02:00,8,105.13,105.13,105.13,105.13,15
20111201|2011-09-08 04:00,8,105.18,105.18,105.18,105.18,200
20111201|2011-09-08 04:30,8,105.14,105.14,104.65,105.14,161
20111201|2011-09-08 05:00,8,105.15,105.15,105.14,105.14,106
20111201|2011-09-08 10:00,8,105.08,105.15,105.08,105.15,82
20111201|2011-09-09 02:30,9,105.15,105.2,105.15,105.2,51
20111201|2011-09-09 03:00,9,105.19,105.26,105.19,105.25,164
20111201|2011-09-09 03:30,9,105.26,105.26,105.18,105.21,112
20111201|2011-09-09 04:30,9,105.22,105.22,105.22,105.22,3
20111201|2011-09-09 05:00,9,105.22,105.26,105.22,105.24,176
20111201|2011-09-09 05:30,9,105.21,105.21,105.21,105.21,6
20111201|2011-09-09 07:00,9,105.2,105.2,105.18,105.18,16
20111201|2011-09-09 08:00,9,105.24,105.24,105.24,105.24,12
20111201|2011-09-09 08:30,9,105.24,105.29,105.24,105.27,41
20111201|2011-09-09 09:30,9,105.25,105.25,105.24,105.24,20
20111201|2011-09-09 10:00,9,105.24,105.25,105.24,105.25,275
20111201|2011-09-09 10:30,9,105.28,105.28,105.28,105.28,10
20111201|2011-09-12 02:00,12,105.27,105.39,105.27,105.39,51
20111201|2011-09-12 02:30,12,105.34,105.34,105.33,105.33,58
20111201|2011-09-12 03:00,12,105.34,105.34,105.34,105.34,3
20111201|2011-09-12 03:30,12,105.35,105.35,105.34,105.34,23
20111201|2011-09-12 04:30,12,105.36,105.37,105.35,105.35,84
20111201|2011-09-12 05:00,12,105.36,105.36,105.34,105.34,26
20111201|2011-09-12 06:30,12,105.37,105.38,105.37,105.38,97
20111201|2011-09-12 07:00,12,105.36,105.36,105.36,105.36,2
20111201|2011-09-12 08:00,12,105.35,105.35,105.35,105.35,20
20111201|2011-09-12 09:30,12,105.35,105.35,105.35,105.35,8
20111201|2011-09-12 10:00,12,105.37,105.37,105.35,105.35,18
20111201|2011-09-12 10:30,12,105.31,105.31,105.31,105.31,22
20111201|2011-09-12 11:30,12,105.37,105.37,105.37,105.37,1
20111201|2011-09-13 02:00,13,105.38,105.38,105.38,105.38,20
20111201|2011-09-13 02:30,13,105.39,105.41,105.39,105.4,61
20111201|2011-09-13 03:00,13,105.41,105.47,105.41,105.43,278
20111201|2011-09-13 04:00,13,105.45,105.45,105.44,105.44,2
20111201|2011-09-13 04:30,13,105.44,105.44,105.38,105.38,49
20111201|2011-09-13 05:00,13,105.4,105.4,105.38,105.38,62
20111201|2011-09-13 05:30,13,105.36,105.36,105.32,105.32,63
20111201|2011-09-13 06:00,13,105.32,105.33,105.32,105.33,194
20111201|2011-09-13 06:30,13,105.29,105.33,105.28,105.33,82
20111201|2011-09-13 07:30,13,105.31,105.31,105.31,105.31,60
20111201|2011-09-13 08:00,13,105.31,105.31,105.3,105.3,6
20111201|2011-09-13 08:30,13,105.3,105.3,105.29,105.29,62
20111201|2011-09-13 09:00,13,105.29,105.29,105.28,105.28,6
20111201|2011-09-13 09:30,13,105.28,105.28,105.28,105.28,26
20111201|2011-09-13 10:00,13,105.28,105.28,105.28,105.28,2
20111201|2011-09-13 10:30,13,105.26,105.26,105.25,105.25,14
20111201|2011-09-14 02:00,14,105.32,105.32,105.32,105.32,10
20111201|2011-09-14 02:30,14,105.27,105.27,105.27,105.27,10
20111201|2011-09-14 03:00,14,105.3,105.3,105.3,105.3,10
20111201|2011-09-14 04:00,14,105.31,105.31,105.31,105.31,10
20111201|2011-09-14 04:30,14,105.27,105.27,105.27,105.27,10
20111201|2011-09-14 05:00,14,105.25,105.25,105.25,105.25,10
20111201|2011-09-14 05:30,14,105.22,105.22,105.22,105.22,20
20111201|2011-09-14 06:30,14,105.22,105.22,105.2,105.2,51
20111201|2011-09-14 07:00,14,105.2,105.22,105.2,105.22,9
20111201|2011-09-14 07:30,14,105.25,105.25,105.25,105.25,1
20111201|2011-09-14 08:00,14,105.23,105.23,105.23,105.23,100
20111201|2011-09-14 08:30,14,105.23,105.23,105.23,105.23,12
20111201|2011-09-14 09:30,14,105.26,105.26,105.25,105.25,21
20111201|2011-09-14 10:00,14,105.17,105.17,105.17,105.17,1
20111201|2011-09-14 11:00,14,105.22,105.22,105.22,105.22,1
20111201|2011-09-15 02:30,15,105.16,105.16,105.16,105.16,1
20111201|2011-09-15 03:30,15,105.14,105.14,105.14,105.14,75
20111201|2011-09-15 04:00,15,105.15,105.15,105.15,105.15,50
20111201|2011-09-15 06:00,15,105.13,105.13,105.13,105.13,1
20111201|2011-09-15 07:00,15,105.17,105.17,105.17,105.17,1
20111201|2011-09-15 07:30,15,105.14,105.14,105.14,105.14,25
20111201|2011-09-15 08:00,15,105.12,105.14,105.12,105.14,51
20111201|2011-09-15 08:30,15,105.14,105.17,105.14,105.17,50
20111201|2011-09-15 10:00,15,105.21,105.21,105.21,105.21,22
20111201|2011-09-15 11:30,15,105.09,105.09,105.08,105.08,16
20111201|2011-09-16 02:00,16,105.21,105.23,105.21,105.23,28
20111201|2011-09-16 04:30,16,105.21,105.21,105.18,105.18,61
20111201|2011-09-16 07:00,16,105.21,105.23,105.21,105.23,17
20111201|2011-09-16 07:30,16,105.22,105.23,105.22,105.23,150
20111201|2011-09-16 08:00,16,105.22,105.23,105.21,105.21,120
20111201|2011-09-16 08:30,16,105.22,105.23,105.22,105.23,51
20111201|2011-09-16 09:00,16,105.21,105.23,105.21,105.23,59
20111201|2011-09-16 09:30,16,105.24,105.24,105.24,105.24,20
20111201|2011-09-16 10:30,16,105.26,105.26,105.26,105.26,27
20111201|2011-09-16 11:00,16,105.25,105.25,105.25,105.25,5
20111201|2011-09-19 02:00,19,105.3,105.3,105.24,105.28,56
20111201|2011-09-19 03:30,19,105.3,105.3,105.3,105.3,25
20111201|2011-09-19 05:30,19,105.29,105.29,105.28,105.28,150
20111201|2011-09-19 07:00,19,105.31,105.31,105.31,105.31,9
20111201|2011-09-19 07:30,19,105.31,105.31,105.31,105.31,2
20111201|2011-09-19 08:00,19,105.32,105.32,105.32,105.32,40
20111201|2011-09-19 08:30,19,105.34,105.34,105.34,105.34,6
20111201|2011-09-19 09:00,19,105.28,105.28,105.28,105.28,2
20111201|2011-09-19 10:00,19,105.28,105.29,105.27,105.29,66
20111201|2011-09-20 02:00,20,105.36,105.36,105.36,105.36,11
20111201|2011-09-20 03:30,20,105.3,105.3,105.3,105.3,100
20111201|2011-09-20 05:00,20,105.27,105.27,105.26,105.26,23
20111201|2011-09-20 06:30,20,105.25,105.25,105.24,105.24,35
20111201|2011-09-20 10:00,20,105.25,105.25,105.25,105.25,15
20111201|2011-09-21 03:30,21,105.28,105.28,105.23,105.23,60
20111201|2011-09-21 04:00,21,105.24,105.24,105.24,105.24,10
20111201|2011-09-21 04:30,21,105.17,105.17,105.17,105.17,1
20111201|2011-09-21 05:00,21,105.24,105.24,105.24,105.24,1
20111201|2011-09-21 08:00,21,105.25,105.25,105.25,105.25,6
20111201|2011-09-21 09:30,21,105.28,105.28,105.28,105.28,1
20111201|2011-09-21 10:30,21,105.29,105.29,105.29,105.29,22
20111201|2011-09-22 03:30,22,105.28,105.28,105.28,105.28,5
20111201|2011-09-22 04:30,22,105.28,105.31,105.28,105.31,20
20111201|2011-09-22 05:00,22,105.24,105.24,105.23,105.23,104
20111201|2011-09-22 06:00,22,105.27,105.27,105.27,105.27,4
20111201|2011-09-22 08:00,22,105.26,105.26,105.25,105.25,6
20111201|2011-09-22 08:30,22,105.25,105.25,105.25,105.25,5
20111201|2011-09-22 09:00,22,105.25,105.25,105.25,105.25,4
20111201|2011-09-22 09:30,22,105.23,105.27,105.23,105.23,60
20111201|2011-09-22 10:00,22,105.24,105.24,105.24,105.24,4
20111201|2011-09-22 10:30,22,105.22,105.22,105.22,105.22,22
20111201|2011-09-22 11:00,22,105.3,105.31,105.3,105.31,2
20111201|2011-09-23 02:30,23,105.2,105.2,105.16,105.16,108
20111201|2011-09-23 03:00,23,105.16,105.16,105.15,105.16,159
20111201|2011-09-23 03:30,23,105.14,105.15,105.14,105.15,53
20111201|2011-09-23 04:00,23,105.15,105.15,105.15,105.15,2
20111201|2011-09-23 05:00,23,105.17,105.17,105.17,105.17,5
20111201|2011-09-23 05:30,23,105.25,105.25,105.21,105.23,44
20111201|2011-09-23 07:30,23,105.21,105.21,105.2,105.2,3
20111201|2011-09-23 08:00,23,105.16,105.17,105.15,105.15,10
20111201|2011-09-23 08:30,23,105.18,105.2,105.18,105.2,2
20111201|2011-09-23 09:00,23,105.17,105.17,105.17,105.17,62
20111201|2011-09-23 09:30,23,105.15,105.15,105.14,105.14,47
20111201|2011-09-23 10:00,23,105.15,105.15,105.15,105.15,1
20111201|2011-09-26 02:00,26,105.13,105.15,105.12,105.15,12
20111201|2011-09-26 02:30,26,105.16,105.16,105.16,105.16,35
20111201|2011-09-26 03:30,26,105.11,105.11,105.1,105.1,111
20111201|2011-09-26 04:00,26,105.09,105.09,105.08,105.08,4
20111201|2011-09-26 05:30,26,105.1,105.1,105.1,105.1,6
20111201|2011-09-26 06:30,26,105.08,105.08,105.08,105.08,25
20111201|2011-09-26 07:00,26,105.11,105.12,105.11,105.12,4
20111201|2011-09-26 07:30,26,105.09,105.09,105.09,105.09,2
20111201|2011-09-26 08:00,26,105.1,105.1,105.1,105.1,2
20111201|2011-09-26 09:00,26,105.15,105.15,105.11,105.11,35
20111201|2011-09-26 09:30,26,105.1,105.1,105.09,105.09,11
20111201|2011-09-26 10:00,26,105.08,105.08,105.07,105.07,19
20111201|2011-09-26 11:00,26,105.06,105.06,105.06,105.06,2
20111201|2011-09-27 02:00,27,105.02,105.04,104.99,105.02,141
20111201|2011-09-27 02:30,27,105.01,105.01,105.01,105.01,1
20111201|2011-09-27 03:00,27,105.02,105.02,105.02,105.02,50
20111201|2011-09-27 04:30,27,105.02,105.02,105.02,105.02,2
20111201|2011-09-27 05:00,27,105.02,105.02,105.02,105.02,4
20111201|2011-09-27 05:30,27,105.01,105.01,105,105,11
20111201|2011-09-27 06:00,27,104.98,104.98,104.95,104.95,81
20111201|2011-09-27 06:30,27,104.95,104.95,104.95,104.95,25
20111201|2011-09-27 07:00,27,104.93,104.97,104.93,104.97,102
20111201|2011-09-27 07:30,27,105,105.01,105,105.01,65
20111201|2011-09-27 08:00,27,104.97,104.97,104.97,104.97,2
20111201|2011-09-27 08:30,27,104.99,105.01,104.99,105.01,20
20111201|2011-09-27 09:00,27,105.01,105.03,105.01,105.03,8
20111201|2011-09-27 09:30,27,105.01,105.01,105,105.01,29
20111201|2011-09-27 10:00,27,105.01,105.01,105,105,100
20111201|2011-09-28 02:00,28,104.96,104.96,104.96,104.96,8
20111201|2011-09-28 03:30,28,105.07,105.07,105.07,105.07,1
20111201|2011-09-28 04:30,28,105.04,105.04,105.04,105.04,2
20111201|2011-09-28 05:00,28,105.07,105.07,105.03,105.03,24
20111201|2011-09-28 05:30,28,104.97,105.01,104.96,105.01,62
20111201|2011-09-28 06:30,28,105.01,105.04,105.01,105.03,21
20111201|2011-09-28 09:00,28,105.05,105.05,105.05,105.05,50
20111201|2011-09-28 10:30,28,105.01,105.01,104.96,104.97,50
20111201|2011-09-29 02:30,29,105.03,105.05,105.01,105.05,15
20111201|2011-09-29 04:00,29,105.09,105.09,105.09,105.09,1
20111201|2011-09-29 04:30,29,105.09,105.11,105.09,105.09,57
20111201|2011-09-29 05:30,29,105.1,105.1,105.1,105.1,5
20111201|2011-09-29 07:00,29,105.09,105.09,105.09,105.09,1
20111201|2011-09-29 07:30,29,105.08,105.08,105.03,105.03,18
20111201|2011-09-29 09:00,29,105.03,105.03,105.03,105.03,3
20111201|2011-09-29 09:30,29,105.03,105.06,105.03,105.06,7
20111201|2011-09-29 10:00,29,105.05,105.05,105.05,105.05,1
20111201|2011-09-30 02:00,30,105.13,105.15,105.13,105.13,23
20111201|2011-09-30 03:00,30,105.11,105.11,105.11,105.11,2
20111201|2011-09-30 03:30,30,105.08,105.08,105.06,105.06,157
20111201|2011-09-30 04:00,30,105.04,105.04,105.04,105.04,9
20111201|2011-09-30 04:30,30,105.06,105.06,105.05,105.06,19
20111201|2011-09-30 05:00,30,105.1,105.1,105.1,105.1,2
20111201|2011-09-30 07:30,30,105.08,105.14,105.08,105.14,77
20111201|2011-09-30 09:30,30,105.13,105.14,105.13,105.14,50
20111201|2011-09-30 10:00,30,105.11,105.12,105.11,105.12,62
20111201|2011-10-03 02:00,3,105.13,105.15,105.13,105.15,14
20111201|2011-10-03 03:00,3,105.15,105.15,105.15,105.15,8
20111201|2011-10-03 03:30,3,105.17,105.17,105.17,105.17,50
20111201|2011-10-03 04:30,3,105.16,105.17,105.16,105.17,7
20111201|2011-10-03 06:30,3,105.15,105.15,105.15,105.15,1
20111201|2011-10-03 07:00,3,105.13,105.14,105.13,105.14,2
20111201|2011-10-03 07:30,3,105.15,105.15,105.15,105.15,3
20111201|2011-10-03 08:00,3,105.18,105.18,105.17,105.17,103
20111201|2011-10-03 08:30,3,105.18,105.18,105.18,105.18,55
20111201|2011-10-03 09:00,3,105.17,105.19,105.14,105.17,128
20111201|2011-10-03 09:30,3,105.18,105.19,105.18,105.18,12
20111201|2011-10-03 10:00,3,105.19,105.19,105.19,105.19,6
20111201|2011-10-03 10:30,3,105.19,105.2,105.19,105.2,27
20111201|2011-10-03 11:00,3,105.19,105.19,105.19,105.19,4
20111201|2011-10-04 02:00,4,105.27,105.29,105.27,105.28,140
20111201|2011-10-04 02:30,4,105.28,105.28,105.26,105.26,13
20111201|2011-10-04 04:00,4,105.22,105.22,105.19,105.2,55
20111201|2011-10-04 04:30,4,105.21,105.21,105.19,105.19,9
20111201|2011-10-04 05:00,4,105.19,105.21,105.19,105.21,25
20111201|2011-10-04 05:30,4,105.22,105.23,105.21,105.22,23
20111201|2011-10-04 06:00,4,105.23,105.23,105.21,105.21,4
20111201|2011-10-04 07:30,4,105.19,105.19,105.17,105.17,2
20111201|2011-10-04 08:00,4,105.18,105.19,105.18,105.19,32
20111201|2011-10-04 08:30,4,105.18,105.18,105.17,105.17,23
20111201|2011-10-04 09:00,4,105.19,105.19,105.17,105.17,73
20111201|2011-10-04 09:30,4,105.17,105.17,105.15,105.15,50
20111201|2011-10-04 10:00,4,105.14,105.14,105.1,105.1,76
20111201|2011-10-04 10:30,4,105.12,105.13,105.12,105.13,25
20111201|2011-10-05 02:00,5,105.08,105.12,105.08,105.12,2
20111201|2011-10-05 02:30,5,105.11,105.12,105.11,105.12,91
20111201|2011-10-05 03:00,5,105.13,105.13,105.08,105.08,21
20111201|2011-10-05 03:30,5,105.08,105.09,105.08,105.08,17
20111201|2011-10-05 04:00,5,105.1,105.1,105.1,105.1,3
20111201|2011-10-05 04:30,5,105.11,105.12,105.1,105.1,66
20111201|2011-10-05 05:00,5,105.09,105.09,105.06,105.06,46
20111201|2011-10-05 05:30,5,105.06,105.08,105.04,105.08,157
20111201|2011-10-05 06:00,5,105.07,105.07,105.06,105.06,50
20111201|2011-10-05 06:30,5,105.06,105.06,105.06,105.06,104
20111201|2011-10-05 07:00,5,105.08,105.08,105.06,105.07,16
20111201|2011-10-05 07:30,5,105.07,105.09,105.07,105.09,2
20111201|2011-10-05 08:30,5,105.06,105.07,105.05,105.05,11
20111201|2011-10-05 09:00,5,105.06,105.06,105.06,105.06,1
20111201|2011-10-05 09:30,5,105.05,105.06,105.04,105.06,17
20111201|2011-10-05 10:30,5,105.03,105.03,105.03,105.03,6
20111201|2011-10-06 02:00,6,105.07,105.07,105.06,105.07,29
20111201|2011-10-06 02:30,6,105.06,105.06,105.05,105.05,10
20111201|2011-10-06 03:00,6,105.06,105.06,105.06,105.06,3
20111201|2011-10-06 03:30,6,105.03,105.03,105.02,105.02,14
20111201|2011-10-06 04:00,6,105.02,105.07,105.02,105.07,51
20111201|2011-10-06 04:30,6,105.06,105.06,105.06,105.06,12
20111201|2011-10-06 05:00,6,105.06,105.06,105.06,105.06,25
20111201|2011-10-06 05:30,6,105.06,105.07,105.06,105.06,28
20111201|2011-10-06 06:00,6,105.04,105.26,105.01,105.04,33
20111201|2011-10-06 06:30,6,105.04,105.06,105.04,105.05,8
20111201|2011-10-06 07:00,6,105.05,105.06,105.03,105.04,21
20111201|2011-10-06 08:00,6,105.04,105.04,105.04,105.04,1
20111201|2011-10-06 09:00,6,105.03,105.03,104.9,104.9,45
20111201|2011-10-06 09:30,6,104.9,104.9,104.8,104.87,73
20111201|2011-10-06 10:00,6,104.89,104.89,104.89,104.89,1
20111201|2011-10-06 11:00,6,104.89,104.89,104.89,104.89,1
20111201|2011-10-07 02:00,7,104.83,104.84,104.81,104.83,28
20111201|2011-10-07 02:30,7,104.8,104.83,104.76,104.83,757
20111201|2011-10-07 03:00,7,104.82,104.87,104.82,104.87,118
20111201|2011-10-07 03:30,7,104.86,104.86,104.85,104.86,61
20111201|2011-10-07 04:00,7,104.87,104.88,104.85,104.87,97
20111201|2011-10-07 04:30,7,104.88,104.91,104.88,104.91,18
20111201|2011-10-07 05:00,7,104.89,104.89,104.89,104.89,36
20111201|2011-10-07 05:30,7,104.87,104.87,104.83,104.86,433
20111201|2011-10-07 06:00,7,104.83,104.83,104.78,104.8,30
20111201|2011-10-07 06:30,7,104.8,104.8,104.79,104.79,4
20111201|2011-10-07 07:00,7,104.79,104.79,104.78,104.78,50
20111201|2011-10-07 07:30,7,104.75,104.82,104.51,104.73,82
20111201|2011-10-07 08:00,7,104.74,104.79,104.74,104.79,79
20111201|2011-10-07 08:30,7,104.79,104.83,104.79,104.82,33
20111201|2011-10-07 09:00,7,104.82,104.82,104.8,104.8,7
20111201|2011-10-07 09:30,7,104.8,104.82,104.8,104.82,15
20111201|2011-10-07 10:00,7,104.84,104.87,104.83,104.87,97
20111201|2011-10-10 02:00,10,104.76,104.87,104.7,104.87,161
20111201|2011-10-10 02:30,10,104.87,104.87,104.85,104.85,8
20111201|2011-10-10 03:00,10,104.84,104.84,104.84,104.84,1
20111201|2011-10-10 03:30,10,104.84,104.84,104.84,104.84,1
20111201|2011-10-10 04:00,10,104.84,104.84,104.8,104.8,101
20111201|2011-10-10 04:30,10,104.8,104.81,104.8,104.81,6
20111201|2011-10-10 05:00,10,104.8,104.81,104.8,104.81,6
20111201|2011-10-10 05:30,10,104.81,104.81,104.81,104.81,1
20111201|2011-10-10 06:30,10,104.84,104.84,104.84,104.84,50
20111201|2011-10-10 07:00,10,104.82,104.82,104.82,104.82,3
20111201|2011-10-10 07:30,10,104.85,104.86,104.85,104.86,11
20111201|2011-10-10 08:30,10,104.85,104.85,104.84,104.84,6
20111201|2011-10-10 09:00,10,104.81,104.81,104.77,104.77,46
20111201|2011-10-10 09:30,10,104.78,104.78,104.78,104.78,1
20111201|2011-10-10 10:00,10,104.78,104.78,104.74,104.76,22
20111201|2011-10-11 02:00,11,104.71,104.79,104.71,104.76,8
20111201|2011-10-11 02:30,11,104.74,104.76,104.74,104.76,2
20111201|2011-10-11 03:00,11,104.78,104.78,104.78,104.78,1
20111201|2011-10-11 03:30,11,104.79,104.79,104.79,104.79,7
20111201|2011-10-11 04:00,11,104.79,104.81,104.79,104.81,87
20111201|2011-10-11 04:30,11,104.8,104.8,104.77,104.79,41
20111201|2011-10-11 06:00,11,104.79,104.79,104.79,104.79,2
20111201|2011-10-11 07:00,11,104.79,104.8,104.78,104.78,21
20111201|2011-10-11 07:30,11,104.78,104.78,104.78,104.78,2
20111201|2011-10-11 08:00,11,104.79,104.8,104.77,104.77,73
20111201|2011-10-11 08:30,11,104.77,104.78,104.74,104.78,60
20111201|2011-10-11 09:00,11,104.78,104.82,104.76,104.76,66
20111201|2011-10-11 09:30,11,104.8,104.8,104.8,104.8,30
20111201|2011-10-11 10:00,11,104.8,104.8,104.78,104.78,11
20111201|2011-10-11 10:30,11,104.8,104.82,104.8,104.8,30
20111201|2011-10-11 11:00,11,104.8,104.8,104.79,104.79,3
20111201|2011-10-11 11:30,11,104.77,104.77,104.77,104.77,1
20111201|2011-10-12 02:00,12,104.78,104.82,104.78,104.81,28
20111201|2011-10-12 02:30,12,104.81,104.81,104.81,104.81,1
20111201|2011-10-12 03:00,12,104.81,104.82,104.75,104.75,34
20111201|2011-10-12 03:30,12,104.76,104.76,104.75,104.76,25
20111201|2011-10-12 04:00,12,104.75,104.75,104.73,104.73,25
20111201|2011-10-12 04:30,12,104.73,104.74,104.72,104.74,220
20111201|2011-10-12 05:00,12,104.75,104.76,104.75,104.76,21
20111201|2011-10-12 06:00,12,104.77,104.77,104.77,104.77,7
20111201|2011-10-12 06:30,12,104.76,104.76,104.76,104.76,1
20111201|2011-10-12 07:30,12,104.76,104.78,104.76,104.78,201
20111201|2011-10-12 08:00,12,104.78,104.78,104.78,104.78,14
20111201|2011-10-12 08:30,12,104.76,104.77,104.76,104.77,3
20111201|2011-10-12 09:00,12,104.75,104.75,104.75,104.75,14
20111201|2011-10-12 09:30,12,104.75,104.75,104.74,104.75,25
20111201|2011-10-12 10:00,12,104.76,104.76,104.75,104.75,6
20111201|2011-10-12 10:30,12,104.75,104.77,104.75,104.77,4
20111201|2011-10-12 11:00,12,104.78,104.78,104.78,104.78,1
20111201|2011-10-13 02:00,13,104.76,104.77,104.76,104.77,6
20111201|2011-10-13 02:30,13,104.78,104.79,104.78,104.79,12
20111201|2011-10-13 03:00,13,104.81,104.81,104.8,104.8,7
20111201|2011-10-13 03:30,13,104.82,104.82,104.82,104.82,2
20111201|2011-10-13 04:00,13,104.81,104.81,104.81,104.81,1
20111201|2011-10-13 04:30,13,104.83,104.85,104.83,104.85,152
20111201|2011-10-13 05:00,13,104.85,104.86,104.83,104.83,42
20111201|2011-10-13 05:30,13,104.83,104.83,104.83,104.83,1
20111201|2011-10-13 07:30,13,104.84,104.84,104.84,104.84,1
20111201|2011-10-13 08:00,13,104.83,104.84,104.83,104.84,10
20111201|2011-10-13 08:30,13,104.86,104.91,104.86,104.91,22
20111201|2011-10-13 09:00,13,104.92,104.93,104.92,104.93,147
20111201|2011-10-13 09:30,13,104.92,104.92,104.91,104.92,12
20111201|2011-10-13 10:00,13,104.93,104.93,104.89,104.89,29
20111201|2011-10-13 10:30,13,104.89,104.9,104.89,104.9,2
20111201|2011-10-13 11:30,13,104.88,104.89,104.88,104.89,5
20111201|2011-10-14 02:30,14,104.91,104.91,104.86,104.86,77
20111201|2011-10-14 03:00,14,104.84,104.84,104.82,104.82,22
20111201|2011-10-14 03:30,14,104.82,104.82,104.82,104.82,45
20111201|2011-10-14 04:00,14,104.84,104.84,104.84,104.84,8
20111201|2011-10-14 04:30,14,104.83,104.85,104.83,104.85,61
20111201|2011-10-14 05:30,14,104.86,104.86,104.86,104.86,4
20111201|2011-10-14 07:30,14,104.84,104.88,104.83,104.88,20
20111201|2011-10-14 08:00,14,104.87,104.9,104.87,104.9,274
20111201|2011-10-14 08:30,14,104.89,104.9,104.88,104.9,134
20111201|2011-10-14 09:30,14,104.9,104.9,104.88,104.89,59
20111201|2011-10-14 10:00,14,104.87,104.87,104.87,104.87,5
20111201|2011-10-14 10:30,14,104.85,104.85,104.81,104.82,33
20111201|2011-10-14 11:00,14,104.81,104.81,104.8,104.8,2
20111201|2011-10-17 02:00,17,104.84,104.84,104.82,104.82,51
20111201|2011-10-17 02:30,17,104.82,104.82,104.8,104.81,91
20111201|2011-10-17 03:00,17,104.81,104.82,104.81,104.82,48
20111201|2011-10-17 03:30,17,104.82,104.84,104.82,104.83,9
20111201|2011-10-17 04:00,17,104.83,104.85,104.83,104.85,16
20111201|2011-10-17 04:30,17,104.86,104.88,104.86,104.88,9
20111201|2011-10-17 05:00,17,104.87,104.88,104.87,104.88,5
20111201|2011-10-17 05:30,17,104.91,104.97,104.91,104.97,26
20111201|2011-10-17 06:00,17,104.97,104.98,104.97,104.97,13
20111201|2011-10-17 06:30,17,104.97,104.98,104.97,104.98,2
20111201|2011-10-17 07:00,17,104.96,104.96,104.95,104.95,2
20111201|2011-10-17 08:00,17,104.98,104.99,104.98,104.99,7
20111201|2011-10-17 08:30,17,104.99,104.99,104.97,104.97,59
20111201|2011-10-17 09:30,17,104.96,104.96,104.94,104.94,59
20111201|2011-10-17 10:00,17,104.94,104.94,104.93,104.94,12
20111201|2011-10-17 10:30,17,104.97,104.98,104.93,104.96,70
20111201|2011-10-18 02:00,18,104.98,105.06,104.96,105,48
20111201|2011-10-18 03:00,18,104.98,104.98,104.98,104.98,1
20111201|2011-10-18 03:30,18,104.98,104.98,104.98,104.98,14
20111201|2011-10-18 04:00,18,104.98,104.99,104.97,104.97,79
20111201|2011-10-18 04:30,18,104.96,104.97,104.96,104.96,33
20111201|2011-10-18 05:00,18,104.97,104.97,104.97,104.97,52
20111201|2011-10-18 05:30,18,104.95,104.95,104.95,104.95,8
20111201|2011-10-18 06:00,18,104.94,104.94,104.94,104.94,7
20111201|2011-10-18 06:30,18,104.98,104.98,104.97,104.98,80
20111201|2011-10-18 07:00,18,104.97,104.97,104.96,104.96,10
20111201|2011-10-18 07:30,18,104.95,104.95,104.93,104.93,8
20111201|2011-10-18 08:30,18,104.95,105.07,104.95,105.06,74
20111201|2011-10-18 09:00,18,105.05,105.09,105.02,105.02,45
20111201|2011-10-18 09:30,18,105.01,105.03,105.01,105.02,67
20111201|2011-10-18 10:00,18,105.03,105.03,105.01,105.02,26
20111201|2011-10-18 10:30,18,105.02,105.02,105.02,105.02,2
20111201|2011-10-18 11:00,18,105.02,105.02,105.02,105.02,2
20111201|2011-10-19 02:30,19,105,105,105,105,26
20111201|2011-10-19 03:00,19,105,105,104.95,104.95,139
20111201|2011-10-19 03:30,19,104.95,104.97,104.95,104.95,67
20111201|2011-10-19 04:00,19,104.94,104.95,104.94,104.94,12
20111201|2011-10-19 04:30,19,104.94,104.94,104.94,104.94,1
20111201|2011-10-19 07:00,19,104.95,104.95,104.95,104.95,2
20111201|2011-10-19 07:30,19,104.93,104.93,104.93,104.93,4
20111201|2011-10-19 08:00,19,104.96,104.96,104.96,104.96,3
20111201|2011-10-19 08:30,19,104.97,105,104.97,105,36
20111201|2011-10-19 09:00,19,104.99,105,104.97,104.97,91
20111201|2011-10-19 09:30,19,104.98,104.98,104.98,104.98,56
20111201|2011-10-19 10:00,19,104.98,104.99,104.97,104.97,98
20111201|2011-10-19 11:00,19,104.97,104.97,104.97,104.97,2
20111201|2011-10-19 11:30,19,104.98,104.98,104.98,104.98,1
20111201|2011-10-20 02:00,20,105.01,105.05,105.01,105.05,72
20111201|2011-10-20 02:30,20,105.03,105.03,105.03,105.03,1
20111201|2011-10-20 03:00,20,105.02,105.02,105.02,105.02,1
20111201|2011-10-20 04:00,20,105.03,105.03,104.96,104.96,17
20111201|2011-10-20 04:30,20,104.96,104.97,104.94,104.95,36
20111201|2011-10-20 05:00,20,104.95,104.95,104.95,104.95,3
20111201|2011-10-20 06:00,20,104.96,104.97,104.96,104.96,154
20111201|2011-10-20 06:30,20,104.95,104.96,104.95,104.96,28
20111201|2011-10-20 07:00,20,104.97,104.97,104.96,104.97,233
20111201|2011-10-20 07:30,20,104.96,104.96,104.96,104.96,8
20111201|2011-10-20 08:00,20,104.98,104.98,104.98,104.98,7
20111201|2011-10-20 09:00,20,104.98,104.98,104.94,104.95,93
20111201|2011-10-20 09:30,20,104.95,104.96,104.95,104.96,9
20111201|2011-10-20 10:00,20,104.97,105.02,104.97,105,146
20111201|2011-10-20 10:30,20,105.03,105.04,105.03,105.04,25
20111201|2011-10-21 02:00,21,105,105,104.97,105,50
20111201|2011-10-21 02:30,21,104.99,105.01,104.99,105,40
20111201|2011-10-21 03:00,21,105,105,104.98,104.98,16
20111201|2011-10-21 04:30,21,104.98,104.98,104.96,104.96,7
20111201|2011-10-21 05:00,21,104.96,104.96,104.96,104.96,2
20111201|2011-10-21 05:30,21,104.97,104.97,104.94,104.94,74
20111201|2011-10-21 06:00,21,104.94,104.94,104.93,104.93,6
20111201|2011-10-21 06:30,21,104.94,104.95,104.94,104.94,153
20111201|2011-10-21 07:00,21,104.96,104.96,104.96,104.96,3
20111201|2011-10-21 07:30,21,104.97,104.97,104.97,104.97,53
20111201|2011-10-21 08:00,21,104.96,104.96,104.93,104.93,13
20111201|2011-10-21 08:30,21,104.93,104.94,104.9,104.92,44
20111201|2011-10-21 09:00,21,104.93,104.94,104.93,104.94,56
20111201|2011-10-21 09:30,21,104.94,104.97,104.93,104.96,40
20111201|2011-10-21 10:00,21,104.95,104.95,104.93,104.93,30
20111201|2011-10-24 02:00,24,104.96,105.03,104.96,105.03,59
20111201|2011-10-24 02:30,24,105.02,105.02,105,105,21
20111201|2011-10-24 03:00,24,104.98,104.99,104.98,104.99,18
20111201|2011-10-24 03:30,24,105,105,104.98,104.98,14
20111201|2011-10-24 04:00,24,104.98,104.99,104.98,104.99,56
20111201|2011-10-24 04:30,24,104.98,104.99,104.98,104.99,2
20111201|2011-10-24 06:00,24,104.99,104.99,104.99,104.99,53
20111201|2011-10-24 07:30,24,104.99,104.99,104.99,104.99,7
20111201|2011-10-24 08:00,24,105,105.01,105,105.01,71
20111201|2011-10-24 08:30,24,105.01,105.01,105,105,4
20111201|2011-10-24 09:00,24,105.01,105.01,104.99,104.99,9
20111201|2011-10-24 09:30,24,104.98,104.99,104.98,104.99,100
20111201|2011-10-24 10:00,24,104.99,104.99,104.96,104.97,52
20111201|2011-10-24 10:30,24,104.96,104.96,104.96,104.96,6
20111201|2011-10-24 11:30,24,104.96,104.96,104.96,104.96,2
20111201|2011-10-25 02:00,25,104.97,104.97,104.93,104.93,37
20111201|2011-10-25 02:30,25,104.92,104.92,104.83,104.84,212
20111201|2011-10-25 03:00,25,104.85,104.89,104.85,104.89,21
20111201|2011-10-25 03:30,25,104.89,104.89,104.86,104.86,8
20111201|2011-10-25 04:00,25,104.88,104.91,104.88,104.91,101
20111201|2011-10-25 04:30,25,104.91,104.92,104.91,104.92,19
20111201|2011-10-25 05:00,25,104.93,104.93,104.93,104.93,14
20111201|2011-10-25 05:30,25,104.94,104.96,104.94,104.96,104
20111201|2011-10-25 06:00,25,104.96,104.97,104.96,104.96,68
20111201|2011-10-25 06:30,25,104.97,104.98,104.97,104.98,10
20111201|2011-10-25 07:00,25,104.97,104.99,104.97,104.98,45
20111201|2011-10-25 07:30,25,104.99,105.01,104.99,105,58
20111201|2011-10-25 08:00,25,105,105.01,104.99,104.99,36
20111201|2011-10-25 08:30,25,104.99,105.04,104.99,105.04,156
20111201|2011-10-25 09:00,25,105.05,105.08,105.05,105.08,62
20111201|2011-10-25 09:30,25,105.06,105.08,105.06,105.07,12
20111201|2011-10-25 10:00,25,105.08,105.08,105.07,105.07,9
20111201|2011-10-25 10:30,25,105.06,105.08,105.04,105.08,57
20111201|2011-10-25 11:00,25,105.07,105.07,105.07,105.07,5
20111201|2011-10-25 11:30,25,105.07,105.07,105.06,105.06,53
20111201|2011-10-26 02:00,26,105.09,105.09,105.08,105.08,94
20111201|2011-10-26 02:30,26,105.08,105.09,105.07,105.07,249
20111201|2011-10-26 03:00,26,105.07,105.07,105.07,105.07,4
20111201|2011-10-26 03:30,26,105.08,105.09,105.08,105.09,23
20111201|2011-10-26 04:00,26,105.08,105.08,105.08,105.08,6
20111201|2011-10-26 04:30,26,105.08,105.08,105.07,105.07,7
20111201|2011-10-26 05:00,26,105.08,105.09,105.08,105.09,105
20111201|2011-10-26 05:30,26,105.1,105.11,105.08,105.11,27
20111201|2011-10-26 06:00,26,105.12,105.13,105.12,105.13,11
20111201|2011-10-26 07:00,26,105.14,105.14,105.14,105.14,6
20111201|2011-10-26 08:00,26,105.11,105.11,105.09,105.11,6
20111201|2011-10-26 08:30,26,105.12,105.12,105.12,105.12,1
20111201|2011-10-26 09:00,26,105.12,105.14,105.12,105.14,26
20111201|2011-10-26 09:30,26,105.16,105.19,105.16,105.17,43
20111201|2011-10-26 10:00,26,105.16,105.18,105.16,105.16,60
20111201|2011-10-26 10:30,26,105.15,105.15,105.1,105.1,70
20111201|2011-10-26 11:00,26,105.11,105.11,105.11,105.11,3
20111201|2011-10-26 11:30,26,105.12,105.13,105.12,105.13,3
20111201|2011-10-27 02:00,27,105.1,105.13,105.1,105.12,67
20111201|2011-10-27 02:30,27,105.13,105.13,105.1,105.12,127
20111201|2011-10-27 03:00,27,105.12,105.12,105.09,105.11,108
20111201|2011-10-27 03:30,27,105.12,105.16,105.12,105.16,13
20111201|2011-10-27 04:00,27,105.16,105.16,105.14,105.14,40
20111201|2011-10-27 04:30,27,105.13,105.13,105.12,105.12,89
20111201|2011-10-27 05:00,27,105.12,105.12,105.12,105.12,1
20111201|2011-10-27 06:00,27,105.11,105.11,105.1,105.1,18
20111201|2011-10-27 06:30,27,105.1,105.12,105.1,105.12,14
20111201|2011-10-27 07:00,27,105.12,105.12,105.1,105.1,14
20111201|2011-10-27 07:30,27,105.1,105.1,105.1,105.1,3
20111201|2011-10-27 08:00,27,105.09,105.09,105.08,105.09,6
20111201|2011-10-27 08:30,27,105.09,105.1,105.08,105.1,12
20111201|2011-10-27 09:00,27,105.11,105.12,105.11,105.12,9
20111201|2011-10-27 09:30,27,105.12,105.12,105.12,105.12,3
20111201|2011-10-27 10:00,27,105.11,105.11,105.05,105.05,17
20111201|2011-10-27 10:30,27,105.06,105.06,105.06,105.06,1
20111201|2011-10-27 11:00,27,105.06,105.06,105.06,105.06,2
20111201|2011-10-27 11:30,27,105.05,105.05,105.05,105.05,1
20111201|2011-10-28 02:30,28,105.06,105.06,105.02,105.02,16
20111201|2011-10-28 03:00,28,105.02,105.02,105,105.01,16
20111201|2011-10-28 04:00,28,105,105.04,105,105.04,146
20111201|2011-10-28 04:30,28,105.04,105.05,105.04,105.05,6
20111201|2011-10-28 05:00,28,105.06,105.09,105.06,105.08,40
20111201|2011-10-28 06:30,28,105.08,105.08,105.08,105.08,3
20111201|2011-10-28 07:30,28,105.09,105.11,105.09,105.11,133
20111201|2011-10-28 08:00,28,105.12,105.13,105.12,105.13,16
20111201|2011-10-28 08:30,28,105.14,105.18,105.13,105.18,145
20111201|2011-10-28 09:00,28,105.17,105.18,105.15,105.17,34
20111201|2011-10-28 09:30,28,105.15,105.21,105.14,105.15,85
20111201|2011-10-28 10:00,28,105.14,105.15,105.12,105.14,44
20111201|2011-10-28 10:30,28,105.15,105.18,105.15,105.18,25
20111201|2011-10-31 03:00,31,105.2,105.22,105.2,105.22,32
20111201|2011-10-31 03:30,31,105.22,105.22,105.22,105.22,1
20111201|2011-10-31 04:00,31,105.21,105.21,105.21,105.21,2
20111201|2011-10-31 04:30,31,105.2,105.21,105.2,105.21,213
20111201|2011-10-31 05:00,31,105.21,105.21,105.21,105.21,3
20111201|2011-10-31 06:30,31,105.22,105.23,105.22,105.23,49
20111201|2011-10-31 07:30,31,105.24,105.24,105.24,105.24,2
20111201|2011-10-31 08:00,31,105.24,105.24,105.24,105.24,7
20111201|2011-10-31 08:30,31,105.24,105.24,105.24,105.24,14
20111201|2011-10-31 09:00,31,105.25,105.27,105.25,105.27,20
20111201|2011-10-31 09:30,31,105.27,105.28,105.27,105.28,10
20111201|2011-10-31 10:00,31,105.29,105.31,105.28,105.31,49
20111201|2011-10-31 10:30,31,105.31,105.31,105.29,105.29,38
20111201|2011-10-31 11:00,31,105.3,105.33,105.3,105.33,23
20111201|2011-10-31 11:30,31,105.39,105.4,105.39,105.4,7
20111201|2011-10-31 12:00,31,105.36,105.36,105.36,105.36,5
20111201|2011-11-01 03:00,1,105.38,105.53,105.38,105.49,77
20111201|2011-11-01 03:30,1,105.48,105.48,105.44,105.44,20
20111201|2011-11-01 04:00,1,105.43,105.43,105.33,105.38,27
20111201|2011-11-01 05:00,1,105.37,105.42,105.37,105.42,9
20111201|2011-11-01 05:30,1,105.43,105.43,105.4,105.4,139
20111201|2011-11-01 06:00,1,105.39,105.39,105.39,105.39,4
20111201|2011-11-01 06:30,1,105.38,105.39,105.38,105.39,23
20111201|2011-11-01 07:00,1,105.4,105.44,105.4,105.43,37
20111201|2011-11-01 07:30,1,105.43,105.43,105.43,105.43,4
20111201|2011-11-01 08:00,1,105.44,105.44,105.39,105.39,6
20111201|2011-11-01 08:30,1,105.41,105.41,105.38,105.38,7
20111201|2011-11-01 09:00,1,105.37,105.37,105.37,105.37,3
20111201|2011-11-01 10:00,1,105.41,105.42,105.41,105.42,6
20111201|2011-11-01 10:30,1,105.43,105.47,105.42,105.42,24
20111201|2011-11-01 11:00,1,105.38,105.38,105.38,105.38,4
20111201|2011-11-01 11:30,1,105.37,105.37,105.37,105.37,6
20111201|2011-11-02 03:00,2,105.29,105.29,105.21,105.23,101
20111201|2011-11-02 03:30,2,105.22,105.22,105.21,105.21,17
20111201|2011-11-02 04:00,2,105.2,105.22,105.2,105.22,18
20111201|2011-11-02 04:30,2,105.2,105.29,105.2,105.28,11
20111201|2011-11-02 05:00,2,105.28,105.28,105.23,105.23,23
20111201|2011-11-02 06:00,2,105.22,105.22,105.21,105.21,33
20111201|2011-11-02 06:30,2,105.2,105.2,105.2,105.2,4
20111201|2011-11-02 07:00,2,105.19,105.2,105.19,105.2,2
20111201|2011-11-02 08:00,2,105.18,105.19,105.18,105.19,15
20111201|2011-11-02 08:30,2,105.19,105.2,105.19,105.2,5
20111201|2011-11-02 09:00,2,105.2,105.2,105.2,105.2,6
20111201|2011-11-02 09:30,2,105.22,105.23,105.22,105.23,13
20111201|2011-11-02 10:00,2,105.22,105.25,105.2,105.22,44
20111201|2011-11-02 10:30,2,105.24,105.27,105.24,105.26,58
20111201|2011-11-02 11:00,2,105.26,105.3,105.26,105.3,7
20111201|2011-11-03 03:30,3,105.31,105.31,105.27,105.28,4
20111201|2011-11-03 04:00,3,105.28,105.28,105.28,105.28,1
20111201|2011-11-03 05:00,3,105.26,105.26,105.22,105.23,32
20111201|2011-11-03 05:30,3,105.23,105.23,105.22,105.22,2
20111201|2011-11-03 06:00,3,105.23,105.25,105.23,105.23,14
20111201|2011-11-03 07:00,3,105.22,105.23,105.22,105.23,7
20111201|2011-11-03 07:30,3,105.24,105.28,105.24,105.28,28
20111201|2011-11-03 08:00,3,105.27,105.28,105.23,105.24,59
20111201|2011-11-03 08:30,3,105.26,105.27,105.26,105.27,9
20111201|2011-11-03 09:00,3,105.28,105.28,105.26,105.27,7
20111201|2011-11-03 09:30,3,105.25,105.25,105.23,105.25,40
20111201|2011-11-03 10:00,3,105.26,105.29,105.26,105.29,39
20111201|2011-11-03 10:30,3,105.3,105.3,105.28,105.29,15
20111201|2011-11-03 11:00,3,105.28,105.28,105.28,105.28,1
20111201|2011-11-03 12:00,3,105.29,105.29,105.29,105.29,1
20111201|2011-11-04 03:00,4,105.24,105.29,105.24,105.29,154
20111201|2011-11-04 03:30,4,105.3,105.32,105.3,105.31,92
20111201|2011-11-04 04:00,4,105.31,105.31,105.3,105.3,129
20111201|2011-11-04 04:30,4,105.29,105.29,105.29,105.29,6
20111201|2011-11-04 05:00,4,105.3,105.31,105.29,105.3,27
20111201|2011-11-04 05:30,4,105.3,105.3,105.3,105.3,10
20111201|2011-11-04 06:30,4,105.29,105.29,105.29,105.29,61
20111201|2011-11-04 07:00,4,105.3,105.3,105.3,105.3,1
20111201|2011-11-04 08:00,4,105.31,105.32,105.31,105.32,22
20111201|2011-11-04 08:30,4,105.32,105.34,105.32,105.34,8
20111201|2011-11-04 09:00,4,105.34,105.35,105.33,105.33,57
20111201|2011-11-04 09:30,4,105.34,105.34,105.33,105.34,10
20111201|2011-11-04 10:00,4,105.33,105.34,105.33,105.34,46
20111201|2011-11-04 10:30,4,105.34,105.34,105.31,105.33,67
20111201|2011-11-04 11:00,4,105.31,105.32,105.29,105.32,8
20111201|2011-11-04 11:30,4,105.34,105.34,105.32,105.33,7
20111201|2011-11-04 12:00,4,105.32,105.32,105.32,105.32,2
20111201|2011-11-04 12:30,4,105.31,105.31,105.31,105.31,1
20111201|2011-11-07 02:30,7,105.33,105.33,105.3,105.33,10
20111201|2011-11-07 03:00,7,105.34,105.34,105.3,105.33,65
20111201|2011-11-07 03:30,7,105.32,105.34,105.32,105.34,8
20111201|2011-11-07 04:00,7,105.32,105.32,105.32,105.32,4
20111201|2011-11-07 04:30,7,105.32,105.32,105.32,105.32,1
20111201|2011-11-07 05:00,7,105.31,105.31,105.3,105.3,54
20111201|2011-11-07 05:30,7,105.32,105.32,105.32,105.32,1
20111201|2011-11-07 06:00,7,105.31,105.31,105.31,105.31,2
20111201|2011-11-07 09:00,7,105.29,105.3,105.29,105.3,104
20111201|2011-11-07 09:30,7,105.29,105.31,105.29,105.31,25
20111201|2011-11-07 10:00,7,105.3,105.3,105.29,105.29,17
20111201|2011-11-07 10:30,7,105.29,105.29,105.29,105.29,19
20111201|2011-11-07 16:30,7,105.29,105.29,105.29,105.29,57
20111201|2011-11-07 17:00,7,105.29,105.29,105.29,105.29,76
20111201|2011-11-08 02:00,8,105.27,105.32,105.27,105.31,53
20111201|2011-11-08 02:30,8,105.31,105.32,105.31,105.31,16
20111201|2011-11-08 03:00,8,105.3,105.3,105.28,105.29,46
20111201|2011-11-08 03:30,8,105.3,105.3,105.3,105.3,6
20111201|2011-11-08 04:00,8,105.29,105.29,105.29,105.29,3
20111201|2011-11-08 04:30,8,105.29,105.29,105.29,105.29,7
20111201|2011-11-08 06:30,8,105.28,105.28,105.27,105.28,12
20111201|2011-11-08 07:00,8,105.27,105.28,105.27,105.28,21
20111201|2011-11-08 07:30,8,105.29,105.29,105.29,105.29,4
20111201|2011-11-08 08:00,8,105.29,105.29,105.29,105.29,28
20111201|2011-11-08 08:30,8,105.29,105.29,105.25,105.29,82
20111201|2011-11-08 09:00,8,105.29,105.32,105.29,105.32,33
20111201|2011-11-08 09:30,8,105.31,105.32,105.31,105.32,24
20111201|2011-11-08 10:00,8,105.32,105.32,105.31,105.31,12
20111201|2011-11-08 10:30,8,105.31,105.32,105.31,105.31,8
20111201|2011-11-09 02:00,9,105.28,105.31,105.27,105.31,16
20111201|2011-11-09 02:30,9,105.29,105.29,105.29,105.29,3
20111201|2011-11-09 03:00,9,105.32,105.32,105.32,105.32,9
20111201|2011-11-09 03:30,9,105.32,105.32,105.32,105.32,20
20111201|2011-11-09 04:00,9,105.35,105.39,105.35,105.39,48
20111201|2011-11-09 04:30,9,105.39,105.41,105.38,105.38,16
20111201|2011-11-09 05:00,9,105.38,105.38,105.37,105.37,10
20111201|2011-11-09 05:30,9,105.37,105.37,105.36,105.36,27
20111201|2011-11-09 06:00,9,105.36,105.36,105.35,105.35,15
20111201|2011-11-09 06:30,9,105.36,105.37,105.32,105.32,68
20111201|2011-11-09 07:00,9,105.34,105.34,105.32,105.34,20
20111201|2011-11-09 07:30,9,105.34,105.34,105.31,105.31,19
20111201|2011-11-09 08:00,9,105.32,105.34,105.32,105.33,65
20111201|2011-11-09 08:30,9,105.34,105.41,105.34,105.4,55
20111201|2011-11-09 09:00,9,105.38,105.39,105.36,105.36,34
20111201|2011-11-09 09:30,9,105.36,105.36,105.36,105.36,6
20111201|2011-11-09 10:00,9,105.36,105.36,105.35,105.35,25
20111201|2011-11-09 10:30,9,105.35,105.37,105.35,105.37,51
20111201|2011-11-09 11:00,9,105.39,105.39,105.36,105.38,9
20111201|2011-11-10 02:00,10,105.35,105.35,105.32,105.32,7
20111201|2011-11-10 02:30,10,105.33,105.33,105.32,105.32,10
20111201|2011-11-10 03:00,10,105.32,105.35,105.32,105.35,31
20111201|2011-11-10 03:30,10,105.35,105.35,105.32,105.33,52
20111201|2011-11-10 04:00,10,105.31,105.32,105.29,105.32,35
20111201|2011-11-10 04:30,10,105.35,105.4,105.35,105.37,199
20111201|2011-11-10 05:00,10,105.37,105.37,105.37,105.37,2
20111201|2011-11-10 06:00,10,105.35,105.36,105.33,105.33,50
20111201|2011-11-10 06:30,10,105.33,105.33,105.32,105.32,5
20111201|2011-11-10 07:00,10,105.34,105.34,105.34,105.34,10
20111201|2011-11-10 07:30,10,105.33,105.33,105.32,105.32,39
20111201|2011-11-10 08:00,10,105.32,105.32,105.32,105.32,8
20111201|2011-11-10 08:30,10,105.32,105.34,105.32,105.34,10
20111201|2011-11-10 09:00,10,105.35,105.35,105.34,105.34,19
20111201|2011-11-10 09:30,10,105.35,105.35,105.34,105.35,33
20111201|2011-11-10 10:00,10,105.35,105.35,105.34,105.34,68
20111201|2011-11-10 10:30,10,105.33,105.33,105.33,105.33,2
20111201|2011-11-11 02:00,11,105.34,105.34,105.31,105.32,153
20111201|2011-11-11 02:30,11,105.32,105.32,105.31,105.32,50
20111201|2011-11-11 03:00,11,105.32,105.33,105.32,105.32,70
20111201|2011-11-11 03:30,11,105.33,105.34,105.33,105.33,13
20111201|2011-11-11 04:00,11,105.32,105.33,105.32,105.32,10
20111201|2011-11-11 04:30,11,105.33,105.34,105.33,105.34,32
20111201|2011-11-11 05:00,11,105.34,105.34,105.34,105.34,1
20111201|2011-11-11 05:30,11,105.34,105.34,105.34,105.34,1
20111201|2011-11-11 06:00,11,105.33,105.33,105.33,105.33,6
20111201|2011-11-11 06:30,11,105.33,105.33,105.33,105.33,10
20111201|2011-11-11 07:00,11,105.32,105.32,105.3,105.31,77
20111201|2011-11-11 07:30,11,105.3,105.3,105.28,105.28,16
20111201|2011-11-11 08:00,11,105.28,105.29,105.28,105.29,12
20111201|2011-11-11 08:30,11,105.3,105.32,105.3,105.32,89
20111201|2011-11-11 09:00,11,105.32,105.32,105.31,105.32,5
20111201|2011-11-11 09:30,11,105.31,105.31,105.3,105.31,56
20111201|2011-11-11 10:00,11,105.3,105.3,105.29,105.29,20
20111201|2011-11-11 10:30,11,105.3,105.3,105.3,105.3,11
20111201|2011-11-11 11:00,11,105.33,105.33,105.33,105.33,6
20111201|2011-11-14 02:00,14,105.34,105.37,105.34,105.37,58
20111201|2011-11-14 02:30,14,105.37,105.37,105.35,105.35,47
20111201|2011-11-14 03:00,14,105.36,105.37,105.36,105.37,3
20111201|2011-11-14 04:30,14,105.37,105.37,105.37,105.37,2
20111201|2011-11-14 05:00,14,105.39,105.4,105.39,105.4,12
20111201|2011-11-14 05:30,14,105.39,105.42,105.39,105.4,302
20111201|2011-11-14 06:00,14,105.4,105.4,105.39,105.39,187
20111201|2011-11-14 06:30,14,105.41,105.41,105.41,105.41,20
20111201|2011-11-14 07:00,14,105.4,105.4,105.4,105.4,7
20111201|2011-11-14 07:30,14,105.4,105.4,105.4,105.4,7
20111201|2011-11-14 08:00,14,105.42,105.42,105.42,105.42,6
20111201|2011-11-14 08:30,14,105.42,105.43,105.42,105.42,53
20111201|2011-11-14 09:00,14,105.42,105.42,105.41,105.41,54
20111201|2011-11-14 09:30,14,105.42,105.42,105.42,105.42,56
20111201|2011-11-14 10:00,14,105.42,105.44,105.42,105.44,86
20111201|2011-11-14 10:30,14,105.44,105.45,105.44,105.45,29
20111201|2011-11-15 02:00,15,105.46,105.48,105.44,105.44,218
20111201|2011-11-15 02:30,15,105.45,105.45,105.45,105.45,24
20111201|2011-11-15 03:00,15,105.45,105.46,105.44,105.45,215
20111201|2011-11-15 03:30,15,105.45,105.45,105.44,105.44,28
20111201|2011-11-15 04:00,15,105.43,105.44,105.43,105.44,11
20111201|2011-11-15 04:30,15,105.43,105.44,105.42,105.42,16
20111201|2011-11-15 05:00,15,105.43,105.46,105.42,105.42,8
20111201|2011-11-15 05:30,15,105.42,105.44,105.42,105.44,16
20111201|2011-11-15 06:00,15,105.42,105.44,105.42,105.43,17
20111201|2011-11-15 06:30,15,105.43,105.45,105.43,105.43,32
20111201|2011-11-15 07:00,15,105.44,105.44,105.42,105.43,15
20111201|2011-11-15 07:30,15,105.41,105.43,105.41,105.42,13
20111201|2011-11-15 08:00,15,105.41,105.42,105.4,105.42,14
20111201|2011-11-15 08:30,15,105.42,105.43,105.42,105.43,8
20111201|2011-11-15 09:00,15,105.43,105.44,105.43,105.44,111
20111201|2011-11-15 09:30,15,105.43,105.43,105.43,105.43,81
20111201|2011-11-15 10:00,15,105.42,105.43,105.42,105.42,28
20111201|2011-11-15 11:00,15,105.4,105.4,105.4,105.4,1
20111201|2011-11-15 11:30,15,105.4,105.4,105.4,105.4,26
20111201|2011-11-16 02:00,16,105.43,105.44,105.33,105.35,470
20111201|2011-11-16 02:30,16,105.35,105.35,105.33,105.34,99
20111201|2011-11-16 03:00,16,105.34,105.37,105.34,105.37,33
20111201|2011-11-16 03:30,16,105.38,105.39,105.38,105.38,108
20111201|2011-11-16 04:00,16,105.37,105.4,105.35,105.4,26
20111201|2011-11-16 04:30,16,105.4,105.44,105.4,105.42,147
20111201|2011-11-16 05:00,16,105.43,105.44,105.43,105.44,61
20111201|2011-11-16 05:30,16,105.43,105.45,105.43,105.44,35
20111201|2011-11-16 06:00,16,105.44,105.44,105.41,105.41,50
20111201|2011-11-16 06:30,16,105.41,105.42,105.41,105.42,6
20111201|2011-11-16 07:00,16,105.42,105.42,105.4,105.41,34
20111201|2011-11-16 07:30,16,105.42,105.43,105.42,105.43,40
20111201|2011-11-16 08:00,16,105.43,105.43,105.42,105.42,75
20111201|2011-11-16 08:30,16,105.41,105.41,105.37,105.37,71
20111201|2011-11-16 09:00,16,105.37,105.4,105.37,105.39,153
20111201|2011-11-16 09:30,16,105.4,105.4,105.37,105.38,74
20111201|2011-11-16 10:00,16,105.37,105.37,105.36,105.37,25
20111201|2011-11-16 10:30,16,105.37,105.38,105.37,105.38,5
20111201|2011-11-16 11:00,16,105.37,105.37,105.37,105.37,1
20111201|2011-11-16 11:30,16,105.38,105.38,105.35,105.35,11
20111201|2011-11-17 02:00,17,105.38,105.43,105.38,105.42,81
20111201|2011-11-17 02:30,17,105.42,105.42,105.4,105.4,54
20111201|2011-11-17 03:00,17,105.4,105.41,105.4,105.41,30
20111201|2011-11-17 03:30,17,105.4,105.43,105.38,105.39,86
20111201|2011-11-17 04:00,17,105.38,105.39,105.35,105.36,302
20111201|2011-11-17 04:30,17,105.36,105.38,105.35,105.35,158
20111201|2011-11-17 05:00,17,105.36,105.36,105.34,105.35,115
20111201|2011-11-17 05:30,17,105.35,105.37,105.35,105.36,102
20111201|2011-11-17 06:00,17,105.37,105.37,105.35,105.35,60
20111201|2011-11-17 06:30,17,105.35,105.35,105.28,105.28,128
20111201|2011-11-17 07:00,17,105.3,105.33,105.3,105.32,13
20111201|2011-11-17 07:30,17,105.31,105.31,105.28,105.29,67
20111201|2011-11-17 08:00,17,105.28,105.28,105.26,105.28,16
20111201|2011-11-17 08:30,17,105.28,105.3,105.28,105.3,16
20111201|2011-11-17 09:00,17,105.3,105.32,105.3,105.31,47
20111201|2011-11-17 09:30,17,105.32,105.32,105.26,105.3,158
20111201|2011-11-17 10:00,17,105.3,105.3,105.28,105.28,59
20111201|2011-11-17 10:30,17,105.28,105.28,105.28,105.28,1
20111201|2011-11-17 11:00,17,105.29,105.29,105.29,105.29,1
20111201|2011-11-17 17:00,17,105.29,105.29,105.29,105.29,1
20111201|2011-11-18 02:00,18,105.27,105.37,105.27,105.34,280
20111201|2011-11-18 02:30,18,105.35,105.36,105.35,105.36,18
20111201|2011-11-18 03:00,18,105.34,105.34,105.25,105.26,100
20111201|2011-11-18 03:30,18,105.26,105.29,105.25,105.27,45
20111201|2011-11-18 04:00,18,105.26,105.27,105.26,105.27,91
20111201|2011-11-18 04:30,18,105.27,105.29,105.27,105.29,60
20111201|2011-11-18 05:00,18,105.29,105.33,105.29,105.33,60
20111201|2011-11-18 05:30,18,105.31,105.31,105.28,105.28,27
20111201|2011-11-18 06:00,18,105.27,105.28,105.27,105.28,11
20111201|2011-11-18 06:30,18,105.29,105.29,105.29,105.29,3
20111201|2011-11-18 07:00,18,105.29,105.29,105.29,105.29,1
20111201|2011-11-18 07:30,18,105.29,105.3,105.29,105.29,40
20111201|2011-11-18 08:00,18,105.3,105.3,105.3,105.3,1
20111201|2011-11-18 08:30,18,105.29,105.31,105.29,105.31,10
20111201|2011-11-18 09:00,18,105.31,105.32,105.31,105.31,131
20111201|2011-11-18 09:30,18,105.31,105.32,105.31,105.31,171
20111201|2011-11-18 10:00,18,105.33,105.34,105.33,105.34,14
20111201|2011-11-18 10:30,18,105.35,105.36,105.35,105.36,25
20111201|2011-11-18 11:00,18,105.35,105.35,105.35,105.35,1
20111201|2011-11-18 11:30,18,105.34,105.34,105.34,105.34,5
20111201|2011-11-21 02:00,21,105.38,105.39,105.38,105.39,15
20111201|2011-11-21 02:30,21,105.39,105.45,105.39,105.45,22
20111201|2011-11-21 03:00,21,105.43,105.43,105.42,105.42,24
20111201|2011-11-21 03:30,21,105.42,105.42,105.41,105.41,11
20111201|2011-11-21 04:00,21,105.42,105.42,105.42,105.42,11
20111201|2011-11-21 04:30,21,105.41,105.41,105.41,105.41,6
20111201|2011-11-21 05:00,21,105.43,105.43,105.42,105.42,3
20111201|2011-11-21 06:00,21,105.44,105.44,105.43,105.43,4
20111201|2011-11-21 06:30,21,105.43,105.43,105.42,105.43,20
20111201|2011-11-21 07:00,21,105.43,105.43,105.42,105.42,23
20111201|2011-11-21 07:30,21,105.42,105.42,105.42,105.42,10
20111201|2011-11-21 08:00,21,105.42,105.43,105.42,105.43,35
20111201|2011-11-21 08:30,21,105.43,105.43,105.43,105.43,11
20111201|2011-11-21 09:30,21,105.42,105.42,105.42,105.42,3
20111201|2011-11-21 10:00,21,105.41,105.41,105.4,105.4,20
20111201|2011-11-21 10:30,21,105.39,105.4,105.39,105.4,20
20111201|2011-11-21 11:30,21,105.4,105.4,105.4,105.4,4
20111201|2011-11-22 02:00,22,105.38,105.38,105.36,105.36,18
20111201|2011-11-22 02:30,22,105.36,105.37,105.36,105.37,8
20111201|2011-11-22 03:00,22,105.38,105.43,105.38,105.42,57
20111201|2011-11-22 03:30,22,105.43,105.43,105.41,105.42,23
20111201|2011-11-22 04:00,22,105.42,105.42,105.42,105.42,1
20111201|2011-11-22 06:00,22,105.42,105.44,105.42,105.44,29
20111201|2011-11-22 06:30,22,105.44,105.44,105.44,105.44,6
20111201|2011-11-22 07:00,22,105.45,105.46,105.45,105.46,84
20111201|2011-11-22 07:30,22,105.47,105.5,105.47,105.49,128
20111201|2011-11-22 08:00,22,105.49,105.49,105.48,105.48,10
20111201|2011-11-22 08:30,22,105.48,105.48,105.47,105.48,12
20111201|2011-11-22 09:00,22,105.48,105.48,105.46,105.47,10
20111201|2011-11-22 09:30,22,105.47,105.47,105.47,105.47,15
20111201|2011-11-22 10:00,22,105.48,105.48,105.48,105.48,32
20111201|2011-11-22 10:30,22,105.48,105.48,105.48,105.48,7
20111201|2011-11-22 11:00,22,105.48,105.48,105.48,105.48,2
20111201|2011-11-22 11:30,22,105.49,105.49,105.49,105.49,3
20111201|2011-11-23 02:00,23,105.52,105.53,105.5,105.5,117
20111201|2011-11-23 02:30,23,105.5,105.5,105.49,105.5,27
20111201|2011-11-23 03:00,23,105.49,105.52,105.49,105.5,87
20111201|2011-11-23 03:30,23,105.5,105.5,105.49,105.5,25
20111201|2011-11-23 04:00,23,105.5,105.5,105.47,105.47,63
20111201|2011-11-23 04:30,23,105.47,105.47,105.47,105.47,19
20111201|2011-11-23 05:00,23,105.48,105.48,105.48,105.48,12
20111201|2011-11-23 05:30,23,105.48,105.48,105.47,105.47,15
20111201|2011-11-23 06:00,23,105.46,105.46,105.46,105.46,27
20111201|2011-11-23 06:30,23,105.46,105.46,105.46,105.46,117
20111201|2011-11-23 07:00,23,105.45,105.45,105.43,105.44,645
20111201|2011-11-23 07:30,23,105.44,105.44,105.43,105.43,9
20111201|2011-11-23 08:00,23,105.42,105.42,105.38,105.38,128
20111201|2011-11-23 08:30,23,105.39,105.43,105.39,105.43,36
20111201|2011-11-23 09:00,23,105.43,105.48,105.43,105.48,61
20111201|2011-11-23 09:30,23,105.48,105.49,105.47,105.48,468
20111201|2011-11-23 10:00,23,105.47,105.49,105.47,105.49,96
20111201|2011-11-23 10:30,23,105.49,105.49,105.49,105.49,97
20111201|2011-11-23 11:00,23,105.49,105.5,105.48,105.5,173
20111201|2011-11-24 02:00,24,105.48,105.5,105.43,105.43,115
20111201|2011-11-24 02:30,24,105.43,105.43,105.36,105.38,67
20111201|2011-11-24 03:00,24,105.37,105.38,105.37,105.38,28
20111201|2011-11-24 03:30,24,105.38,105.39,105.37,105.38,86
20111201|2011-11-24 04:00,24,105.38,105.4,105.38,105.4,88
20111201|2011-11-24 04:30,24,105.4,105.43,105.4,105.43,190
20111201|2011-11-24 05:00,24,105.43,105.43,105.42,105.42,84
20111201|2011-11-24 05:30,24,105.42,105.42,105.42,105.42,1
20111201|2011-11-24 06:00,24,105.43,105.44,105.43,105.44,7
20111201|2011-11-24 06:30,24,105.44,105.44,105.44,105.44,6
20111201|2011-11-24 07:00,24,105.45,105.45,105.44,105.44,28
20111201|2011-11-24 07:30,24,105.45,105.46,105.45,105.46,14
20111201|2011-11-24 08:00,24,105.46,105.46,105.46,105.46,60
20111201|2011-11-24 08:30,24,105.46,105.49,105.46,105.48,37
20111201|2011-11-24 09:00,24,105.48,105.49,105.48,105.49,9
20111201|2011-11-24 09:30,24,105.48,105.48,105.48,105.48,30
20111201|2011-11-24 10:00,24,105.49,105.49,105.48,105.48,22
20111201|2011-11-24 10:30,24,105.49,105.49,105.48,105.49,11
20111201|2011-11-24 11:00,24,105.48,105.48,105.47,105.47,27
20111201|2011-11-25 02:00,25,105.48,105.48,105.47,105.47,27
20111201|2011-11-25 02:30,25,105.48,105.49,105.45,105.47,58
20111201|2011-11-25 03:00,25,105.47,105.48,105.46,105.47,212
20111201|2011-11-25 03:30,25,105.45,105.45,105.44,105.45,47
20111201|2011-11-25 04:00,25,105.45,105.46,105.44,105.46,5
20111201|2011-11-25 04:30,25,105.46,105.46,105.41,105.44,72
20111201|2011-11-25 05:00,25,105.44,105.47,105.44,105.47,79
20111201|2011-11-25 05:30,25,105.46,105.47,105.44,105.47,11
20111201|2011-11-25 06:00,25,105.47,105.47,105.46,105.46,39
20111201|2011-11-25 06:30,25,105.46,105.47,105.46,105.46,54
20111201|2011-11-25 07:00,25,105.46,105.47,105.46,105.47,15
20111201|2011-11-25 07:30,25,105.46,105.49,105.46,105.47,76
20111201|2011-11-25 08:00,25,105.47,105.47,105.44,105.44,136
20111201|2011-11-25 08:30,25,105.45,105.45,105.43,105.44,135
20111201|2011-11-25 09:00,25,105.46,105.46,105.45,105.45,3
20111201|2011-11-25 09:30,25,105.43,105.46,105.43,105.46,36
20111201|2011-11-25 10:00,25,105.45,105.47,105.44,105.47,58
20111201|2011-11-25 10:30,25,105.47,105.47,105.47,105.47,27
20111201|2011-11-25 11:30,25,105.47,105.48,105.45,105.48,15
20111201|2011-11-28 02:00,28,105.49,105.5,105.48,105.48,18
20111201|2011-11-28 02:30,28,105.48,105.5,105.48,105.5,58
20111201|2011-11-28 03:00,28,105.5,105.5,105.48,105.5,210
20111201|2011-11-28 03:30,28,105.5,105.51,105.49,105.5,21
20111201|2011-11-28 04:00,28,105.5,105.52,105.5,105.5,7
20111201|2011-11-28 04:30,28,105.49,105.49,105.46,105.48,68
20111201|2011-11-28 05:00,28,105.49,105.52,105.49,105.52,18
20111201|2011-11-28 05:30,28,105.52,105.54,105.52,105.54,13
20111201|2011-11-28 06:00,28,105.55,105.56,105.55,105.56,16
20111201|2011-11-28 06:30,28,105.56,105.58,105.56,105.56,74
20111201|2011-11-28 07:00,28,105.56,105.56,105.55,105.55,12
20111201|2011-11-28 07:30,28,105.55,105.56,105.55,105.56,16
20111201|2011-11-28 08:00,28,105.56,105.57,105.56,105.56,94
20111201|2011-11-28 08:30,28,105.58,105.6,105.58,105.6,8
20111201|2011-11-28 09:00,28,105.6,105.6,105.58,105.59,61
20111201|2011-11-28 09:30,28,105.59,105.6,105.59,105.6,8
20111201|2011-11-28 10:00,28,105.61,105.61,105.61,105.61,2
20111201|2011-11-28 10:30,28,105.63,105.63,105.6,105.6,78
20111201|2011-11-28 11:00,28,105.62,105.62,105.62,105.62,1
20111201|2011-11-28 11:30,28,105.67,105.67,105.67,105.67,2
20111201|2011-11-29 02:00,29,105.66,105.68,105.64,105.65,183
20111201|2011-11-29 02:30,29,105.75,105.75,105.71,105.71,59
20111201|2011-11-29 03:00,29,105.72,105.72,105.71,105.71,129
20111201|2011-11-29 04:00,29,105.69,105.69,105.69,105.69,4
20111201|2011-11-29 04:30,29,105.66,105.66,105.66,105.66,2
20111201|2011-11-29 05:00,29,105.66,105.66,105.66,105.66,24
20111201|2011-11-29 08:00,29,105.64,105.64,105.64,105.64,8
20111201|2011-11-29 10:00,29,105.64,105.64,105.64,105.64,1
20111201|2011-11-30 05:30,30,105.78,105.78,105.78,105.78,4
20111201|2011-11-30 07:00,30,105.66,105.66,105.58,105.58,16
20111201|2011-11-30 07:30,30,105.58,105.58,105.57,105.57,33
20111201|2011-11-30 08:00,30,105.57,105.57,105.57,105.57,7
20111201|2011-11-30 09:00,30,105.65,105.65,105.61,105.61,18
20111201|2011-12-01 02:00,1,105.58,105.58,105.57,105.57,26
20111201|2011-12-01 02:30,1,105.57,105.58,105.57,105.58,64
20111201|2011-12-01 03:30,1,105.58,105.58,105.58,105.58,10
20111201|2011-12-01 04:00,1,105.56,105.59,105.55,105.58,138
20111201|2011-12-01 04:30,1,105.58,105.59,105.54,105.54,42
20111201|2011-12-01 05:00,1,105.54,105.57,105.54,105.54,42
20111201|2011-12-01 06:30,1,105.54,105.54,105.54,105.54,6
20111201|2011-12-01 08:00,1,105.59,105.59,105.59,105.59,12
20111201|2011-12-01 08:30,1,105.64,105.64,105.64,105.64,33
20111201|2011-12-01 09:30,1,105.66,105.9,105.66,105.9,2056
20111201|2011-12-01 10:00,1,105.8,105.8,105.8,105.8,12
20111201|2011-12-01 11:00,1,105.79,105.79,105.79,105.79,17
20111201|2011-12-02 05:00,2,105.73,105.73,105.73,105.73,1
20111201|2011-12-02 05:30,2,105.74,105.74,105.74,105.74,1
20111201|2011-12-02 08:00,2,105.84,105.84,105.84,105.84,2
20111201|2011-12-02 08:30,2,105.84,105.84,105.84,105.84,2
20111201|2011-12-02 10:00,2,105.81,105.81,105.81,105.81,1
20111201|2011-12-05 04:30,5,105.84,105.84,105.84,105.84,30
20111201|2011-12-05 06:30,5,105.78,105.78,105.78,105.78,12
20111201|2011-12-05 10:30,5,105.75,105.76,105.75,105.76,2
20111201|2011-12-06 08:00,6,105.85,105.85,105.85,105.85,50
20111201|2011-12-06 08:30,6,105.86,105.87,105.86,105.87,50
20111201|2011-12-06 09:00,6,105.87,105.87,105.87,105.87,50
20111201|2011-12-07 03:00,7,105.83,105.83,105.81,105.81,34
20111201|2011-12-07 03:30,7,105.82,105.82,105.81,105.81,6
20111201|2011-12-07 06:30,7,105.82,105.82,105.81,105.81,58
20111201|2011-12-07 07:00,7,105.81,105.82,105.81,105.82,118
20111201|2011-12-07 08:00,7,105.8,105.8,105.8,105.8,26
20111201|2011-12-08 10:30,8,105.8,105.8,105.8,105.8,26
20111201|2011-12-12 09:00,12,106.03,106.03,106.02,106.03,140
20111201|2011-12-14 04:00,14,105.85,105.85,105.85,105.85,175
20111201|2011-12-14 10:00,14,105.89,105.89,105.89,105.89,2
20111201|2011-12-14 10:30,14,105.88,105.88,105.88,105.88,34
20111201|2011-12-14 11:00,14,105.88,105.88,105.88,105.88,1
20111201|2011-12-15 03:00,15,105.87,105.87,105.87,105.87,8
20111201|2011-12-15 10:30,15,105.82,105.82,105.82,105.82,15
20111201|2011-12-16 09:00,16,105.89,105.89,105.89,105.89,8
20111201|2011-12-16 10:00,16,105.9,105.94,105.9,105.94,3
20111201|2011-12-19 10:00,19,105.91,105.91,105.91,105.91,1
20111201|2011-12-20 02:30,20,105.91,105.91,105.9,105.9,4
20111201|2011-12-20 04:30,20,105.92,105.92,105.92,105.92,26
20111201|2011-12-20 05:00,20,105.91,105.91,105.91,105.91,1
20111201|2011-12-20 05:30,20,105.91,105.91,105.91,105.91,97
20111201|2011-12-21 02:00,21,105.9,105.9,105.89,105.89,25
20111201|2011-12-21 07:00,21,105.93,105.93,105.93,105.93,1
20111201|2011-12-21 07:30,21,105.92,105.92,105.92,105.92,169
20111201|2011-12-22 08:30,22,106.03,106.03,106.03,106.03,5
20111201|2011-12-22 15:00,22,106.03,106.03,106.03,106.03,5
20111201|2011-12-22 15:30,22,106.03,106.03,106.03,106.03,5
20111201|2011-12-22 16:00,22,106.03,106.03,106.03,106.03,5
20120301|2011-11-10 09:30,10,104.63,104.63,104.63,104.63,2
20120301|2011-11-11 03:00,11,104.63,104.63,104.63,104.63,1
20120301|2011-11-23 02:00,23,104.73,104.73,104.72,104.72,50
20120301|2011-11-23 06:30,23,104.72,104.72,104.72,104.72,50
20120301|2011-11-23 07:00,23,104.7,104.7,104.65,104.65,588
20120301|2011-11-23 09:30,23,104.74,104.74,104.74,104.74,400
20120301|2011-11-23 10:00,23,104.75,104.75,104.75,104.75,36
20120301|2011-11-23 10:30,23,104.75,104.75,104.75,104.75,95
20120301|2011-11-23 11:00,23,104.75,104.79,104.75,104.79,170
20120301|2011-11-24 03:00,24,104.64,104.64,104.64,104.64,8
20120301|2011-11-24 04:30,24,104.68,104.68,104.68,104.68,176
20120301|2011-11-24 05:00,24,104.69,104.69,104.69,104.69,80
20120301|2011-11-24 07:30,24,104.74,104.74,104.74,104.74,8
20120301|2011-11-24 09:30,24,104.76,104.76,104.76,104.76,26
20120301|2011-11-24 10:30,24,104.76,104.76,104.75,104.75,8
20120301|2011-11-24 11:00,24,104.74,104.74,104.72,104.72,27
20120301|2011-11-25 02:30,25,104.74,104.74,104.74,104.74,4
20120301|2011-11-25 03:00,25,104.76,104.77,104.75,104.76,195
20120301|2011-11-25 03:30,25,104.74,104.75,104.73,104.73,37
20120301|2011-11-25 04:30,25,104.76,104.76,104.72,104.73,32
20120301|2011-11-25 05:00,25,104.76,104.79,104.76,104.78,78
20120301|2011-11-25 06:30,25,104.79,104.79,104.78,104.78,50
20120301|2011-11-25 07:00,25,104.77,104.77,104.77,104.77,12
20120301|2011-11-25 07:30,25,104.81,104.83,104.81,104.83,55
20120301|2011-11-25 08:00,25,104.83,104.83,104.8,104.8,86
20120301|2011-11-25 08:30,25,104.79,104.8,104.78,104.79,116
20120301|2011-11-25 09:30,25,104.79,104.82,104.79,104.82,25
20120301|2011-11-25 10:00,25,104.81,104.82,104.81,104.81,44
20120301|2011-11-25 10:30,25,104.83,104.84,104.83,104.84,26
20120301|2011-11-25 11:30,25,104.84,104.84,104.84,104.84,3
20120301|2011-11-28 03:00,28,104.84,104.87,104.84,104.86,204
20120301|2011-11-28 03:30,28,104.83,104.85,104.83,104.85,14
20120301|2011-11-28 04:30,28,104.84,104.84,104.8,104.83,50
20120301|2011-11-28 05:00,28,104.84,104.87,104.84,104.87,9
20120301|2011-11-28 05:30,28,104.87,104.87,104.87,104.87,4
20120301|2011-11-28 06:00,28,104.87,104.9,104.87,104.9,18
20120301|2011-11-28 06:30,28,104.9,104.92,104.9,104.92,14
20120301|2011-11-28 07:00,28,104.9,104.9,104.9,104.9,1
20120301|2011-11-28 07:30,28,104.9,104.9,104.9,104.9,15
20120301|2011-11-28 08:00,28,104.89,104.92,104.89,104.92,94
20120301|2011-11-28 08:30,28,104.91,104.94,104.91,104.94,6
20120301|2011-11-28 09:00,28,104.95,104.95,104.92,104.92,11
20120301|2011-11-28 09:30,28,104.94,104.94,104.94,104.94,8
20120301|2011-11-28 10:00,28,104.95,104.95,104.95,104.95,23
20120301|2011-11-28 10:30,28,104.96,104.97,104.93,104.93,76
20120301|2011-11-28 11:00,28,104.96,104.96,104.96,104.96,3
20120301|2011-11-28 11:30,28,105,105,105,105,11
20120301|2011-11-29 02:00,29,105,105.01,104.97,105,149
20120301|2011-11-29 02:30,29,105.04,105.04,105.02,105.02,44
20120301|2011-11-29 03:00,29,105.02,105.02,105,105,17
20120301|2011-11-29 03:30,29,105,105.01,105,105.01,9
20120301|2011-11-29 04:00,29,105.01,105.01,104.98,105,56
20120301|2011-11-29 04:30,29,104.99,104.99,104.99,104.99,6
20120301|2011-11-29 05:00,29,105,105,105,105,10
20120301|2011-11-29 05:30,29,105,105,105,105,2
20120301|2011-11-29 06:30,29,105,105,104.96,104.96,15
20120301|2011-11-29 07:00,29,104.98,104.98,104.96,104.96,5
20120301|2011-11-29 07:30,29,104.98,105,104.97,104.97,41
20120301|2011-11-29 08:00,29,104.97,104.97,104.97,104.97,8
20120301|2011-11-29 09:00,29,104.97,104.97,104.94,104.96,29
20120301|2011-11-29 09:30,29,104.96,104.96,104.95,104.95,24
20120301|2011-11-29 10:00,29,104.96,105,104.95,104.96,34
20120301|2011-11-29 11:00,29,104.96,104.98,104.96,104.98,6
20120301|2011-11-30 02:00,30,104.96,104.98,104.95,104.97,57
20120301|2011-11-30 02:30,30,104.97,104.99,104.97,104.99,20
20120301|2011-11-30 03:00,30,104.99,105,104.99,105,6
20120301|2011-11-30 03:30,30,105.02,105.02,104.99,104.99,10
20120301|2011-11-30 04:30,30,105,105,105,105,1
20120301|2011-11-30 05:30,30,105.01,105.02,105,105.01,16
20120301|2011-11-30 06:00,30,105.03,105.03,105,105,4
20120301|2011-11-30 06:30,30,105.01,105.01,105.01,105.01,2
20120301|2011-11-30 07:00,30,105,105.03,104.95,104.95,45
20120301|2011-11-30 07:30,30,104.95,104.95,104.94,104.94,33
20120301|2011-11-30 08:00,30,104.94,104.95,104.94,104.95,3
20120301|2011-11-30 08:30,30,104.95,104.95,104.95,104.95,3
20120301|2011-11-30 09:00,30,104.94,104.94,104.9,104.92,49
20120301|2011-11-30 09:30,30,104.91,104.91,104.89,104.9,29
20120301|2011-11-30 10:00,30,104.9,104.9,104.88,104.88,10
20120301|2011-11-30 10:30,30,104.89,104.89,104.89,104.89,10
20120301|2011-11-30 11:30,30,104.89,104.89,104.89,104.89,5
20120301|2011-12-01 02:00,1,104.88,104.88,104.87,104.87,26
20120301|2011-12-01 02:30,1,104.86,104.89,104.86,104.88,100
20120301|2011-12-01 03:00,1,104.86,104.86,104.86,104.86,4
20120301|2011-12-01 03:30,1,104.86,104.89,104.86,104.87,100
20120301|2011-12-01 04:00,1,104.87,104.88,104.84,104.85,169
20120301|2011-12-01 04:30,1,104.85,104.86,104.8,104.81,107
20120301|2011-12-01 05:00,1,104.81,104.85,104.8,104.84,66
20120301|2011-12-01 05:30,1,104.84,104.84,104.84,104.84,3
20120301|2011-12-01 06:00,1,104.84,104.85,104.84,104.84,18
20120301|2011-12-01 06:30,1,104.84,104.87,104.84,104.86,58
20120301|2011-12-01 07:00,1,104.86,104.86,104.85,104.85,18
20120301|2011-12-01 07:30,1,104.86,104.88,104.86,104.88,19
20120301|2011-12-01 08:00,1,104.88,104.9,104.88,104.9,62
20120301|2011-12-01 08:30,1,104.91,104.95,104.91,104.93,146
20120301|2011-12-01 09:00,1,104.93,104.96,104.92,104.96,46
20120301|2011-12-01 09:30,1,104.96,105.1,104.96,105.09,209
20120301|2011-12-01 10:00,1,105.09,105.1,105.06,105.1,71
20120301|2011-12-01 10:30,1,105.1,105.12,105.1,105.1,22
20120301|2011-12-01 11:00,1,105.1,105.1,105.1,105.1,4
20120301|2011-12-01 11:30,1,105.12,105.13,105.12,105.13,3
20120301|2011-12-02 02:00,2,105.06,105.06,105.02,105.06,92
20120301|2011-12-02 02:30,2,105.06,105.06,105.05,105.05,14
20120301|2011-12-02 03:00,2,105.07,105.07,105.07,105.07,2
20120301|2011-12-02 03:30,2,105.09,105.09,105.09,105.09,6
20120301|2011-12-02 04:00,2,105.08,105.11,105.08,105.1,7
20120301|2011-12-02 04:30,2,105.09,105.09,105.09,105.09,1
20120301|2011-12-02 05:00,2,105.07,105.08,105.07,105.07,4
20120301|2011-12-02 05:30,2,105.05,105.05,105.01,105.01,3
20120301|2011-12-02 07:00,2,105.1,105.1,105.08,105.08,21
20120301|2011-12-02 07:30,2,105.1,105.11,105.09,105.11,13
20120301|2011-12-02 08:00,2,105.1,105.11,105.1,105.11,3
20120301|2011-12-02 08:30,2,105.12,105.12,105.1,105.1,10
20120301|2011-12-02 09:00,2,105.1,105.1,105.1,105.1,5
20120301|2011-12-02 09:30,2,105.09,105.11,105.09,105.11,14
20120301|2011-12-02 10:00,2,105.12,105.15,105.12,105.13,33
20120301|2011-12-02 10:30,2,105.1,105.1,105.1,105.1,28
20120301|2011-12-05 02:00,5,105.1,105.13,105.09,105.12,16
20120301|2011-12-05 02:30,5,105.13,105.13,105.12,105.12,5
20120301|2011-12-05 03:00,5,105.12,105.12,105.12,105.12,1
20120301|2011-12-05 03:30,5,105.14,105.15,105.12,105.12,20
20120301|2011-12-05 04:00,5,105.11,105.13,105.11,105.12,17
20120301|2011-12-05 04:30,5,105.13,105.13,105.12,105.12,36
20120301|2011-12-05 05:00,5,105.14,105.14,105.14,105.14,1
20120301|2011-12-05 05:30,5,105.13,105.14,105.13,105.14,2
20120301|2011-12-05 06:00,5,105.12,105.12,105.11,105.11,5
20120301|2011-12-05 06:30,5,105.12,105.13,105.11,105.13,18
20120301|2011-12-05 07:00,5,105.13,105.13,105.1,105.1,25
20120301|2011-12-05 07:30,5,105.1,105.11,105.1,105.1,3
20120301|2011-12-05 08:00,5,105.1,105.1,105.1,105.1,1
20120301|2011-12-05 08:30,5,105.11,105.11,105.1,105.1,2
20120301|2011-12-05 09:00,5,105.11,105.11,105.07,105.07,34
20120301|2011-12-05 09:30,5,105.06,105.07,105.06,105.07,12
20120301|2011-12-05 10:00,5,105.08,105.08,105.06,105.08,8
20120301|2011-12-05 10:30,5,105.07,105.08,105.06,105.07,11
20120301|2011-12-05 11:30,5,105.07,105.07,105.07,105.07,4
20120301|2011-12-06 02:00,6,105.06,105.1,105.05,105.07,45
20120301|2011-12-06 02:30,6,105.06,105.11,105.06,105.11,26
20120301|2011-12-06 03:00,6,105.09,105.1,105.09,105.1,3
20120301|2011-12-06 03:30,6,105.11,105.12,105.1,105.12,6
20120301|2011-12-06 04:00,6,105.12,105.12,105.09,105.09,6
20120301|2011-12-06 04:30,6,105.1,105.12,105.09,105.11,7
20120301|2011-12-06 05:00,6,105.12,105.14,105.12,105.14,11
20120301|2011-12-06 05:30,6,105.14,105.14,105.14,105.14,2
20120301|2011-12-06 06:00,6,105.13,105.13,105.13,105.13,2
20120301|2011-12-06 06:30,6,105.13,105.15,105.12,105.15,30
20120301|2011-12-06 07:00,6,105.15,105.16,105.15,105.16,23
20120301|2011-12-06 07:30,6,105.17,105.17,105.16,105.16,6
20120301|2011-12-06 08:00,6,105.16,105.16,105.14,105.15,69
20120301|2011-12-06 08:30,6,105.15,105.17,105.15,105.15,36
20120301|2011-12-06 09:00,6,105.16,105.17,105.16,105.17,20
20120301|2011-12-06 09:30,6,105.17,105.18,105.17,105.18,12
20120301|2011-12-06 10:00,6,105.17,105.19,105.17,105.19,2
20120301|2011-12-06 10:30,6,105.18,105.2,105.18,105.18,3
20120301|2011-12-06 11:00,6,105.18,105.18,105.17,105.17,2
20120301|2011-12-06 11:30,6,105.19,105.21,105.19,105.21,17
20120301|2011-12-07 02:00,7,105.22,105.22,105.22,105.22,2
20120301|2011-12-07 02:30,7,105.2,105.2,105.18,105.19,8
20120301|2011-12-07 03:00,7,105.18,105.18,105.15,105.17,47
20120301|2011-12-07 03:30,7,105.16,105.17,105.15,105.15,18
20120301|2011-12-07 04:00,7,105.17,105.21,105.16,105.18,76
20120301|2011-12-07 04:30,7,105.16,105.18,105.14,105.17,86
20120301|2011-12-07 05:00,7,105.15,105.17,105.15,105.17,3
20120301|2011-12-07 06:30,7,105.16,105.16,105.15,105.15,65
20120301|2011-12-07 07:00,7,105.15,105.17,105.15,105.15,136
20120301|2011-12-07 07:30,7,105.14,105.14,105.13,105.13,21
20120301|2011-12-07 08:00,7,105.14,105.14,105.13,105.13,34
20120301|2011-12-07 08:30,7,105.14,105.18,105.14,105.16,50
20120301|2011-12-07 09:00,7,105.15,105.15,105.12,105.15,52
20120301|2011-12-07 09:30,7,105.13,105.13,105.13,105.13,16
20120301|2011-12-07 10:00,7,105.13,105.13,105.13,105.13,1
20120301|2011-12-07 10:30,7,105.12,105.12,105.1,105.1,14
20120301|2011-12-07 11:00,7,105.1,105.1,105.09,105.09,4
20120301|2011-12-08 02:00,8,105.11,105.15,105.1,105.13,45
20120301|2011-12-08 02:30,8,105.13,105.14,105.12,105.12,5
20120301|2011-12-08 03:00,8,105.16,105.16,105.16,105.16,2
20120301|2011-12-08 04:00,8,105.15,105.17,105.15,105.17,6
20120301|2011-12-08 05:00,8,105.17,105.17,105.17,105.17,1
20120301|2011-12-08 05:30,8,105.17,105.2,105.17,105.2,12
20120301|2011-12-08 06:00,8,105.21,105.21,105.21,105.21,1
20120301|2011-12-08 06:30,8,105.17,105.17,105.15,105.15,24
20120301|2011-12-08 07:00,8,105.16,105.18,105.15,105.16,7
20120301|2011-12-08 07:30,8,105.16,105.17,105.13,105.13,17
20120301|2011-12-08 08:00,8,105.15,105.21,105.15,105.18,63
20120301|2011-12-08 08:30,8,105.18,105.22,105.16,105.19,73
20120301|2011-12-08 09:00,8,105.21,105.22,105.19,105.19,19
20120301|2011-12-08 09:30,8,105.19,105.22,105.19,105.22,20
20120301|2011-12-08 10:00,8,105.22,105.23,105.21,105.23,31
20120301|2011-12-08 10:30,8,105.22,105.23,105.2,105.2,13
20120301|2011-12-09 02:00,9,105.2,105.2,105.14,105.16,124
20120301|2011-12-09 02:30,9,105.16,105.17,105.11,105.17,210
20120301|2011-12-09 03:00,9,105.17,105.21,105.17,105.2,243
20120301|2011-12-09 03:30,9,105.2,105.2,105.18,105.18,28
20120301|2011-12-09 04:00,9,105.18,105.18,105.18,105.18,6
20120301|2011-12-09 04:30,9,105.18,105.18,105.17,105.17,77
20120301|2011-12-09 05:00,9,105.16,105.17,105.15,105.17,9
20120301|2011-12-09 05:30,9,105.17,105.17,105.17,105.17,3
20120301|2011-12-09 06:00,9,105.18,105.18,105.17,105.17,13
20120301|2011-12-09 07:00,9,105.16,105.18,105.16,105.18,24
20120301|2011-12-09 07:30,9,105.18,105.2,105.18,105.19,25
20120301|2011-12-09 08:00,9,105.19,105.21,105.18,105.18,25
20120301|2011-12-09 08:30,9,105.17,105.18,105.16,105.16,38
20120301|2011-12-09 09:00,9,105.17,105.17,105.16,105.16,19
20120301|2011-12-09 09:30,9,105.16,105.16,105.16,105.16,1
20120301|2011-12-09 10:00,9,105.14,105.14,105.14,105.14,3
20120301|2011-12-12 02:00,12,105.1,105.16,105.1,105.15,13
20120301|2011-12-12 02:30,12,105.19,105.22,105.19,105.2,17
20120301|2011-12-12 03:30,12,105.2,105.21,105.2,105.2,9
20120301|2011-12-12 04:30,12,105.19,105.19,105.19,105.19,4
20120301|2011-12-12 05:00,12,105.18,105.18,105.18,105.18,5
20120301|2011-12-12 07:00,12,105.19,105.19,105.19,105.19,6
20120301|2011-12-12 07:30,12,105.19,105.21,105.19,105.21,6
20120301|2011-12-12 08:00,12,105.21,105.21,105.21,105.21,10
20120301|2011-12-12 08:30,12,105.21,105.21,105.2,105.2,7
20120301|2011-12-12 09:00,12,105.21,105.24,105.21,105.24,336
20120301|2011-12-12 09:30,12,105.22,105.22,105.21,105.22,55
20120301|2011-12-12 10:00,12,105.22,105.22,105.22,105.22,28
20120301|2011-12-12 10:30,12,105.22,105.22,105.21,105.22,34
20120301|2011-12-13 02:00,13,105.23,105.23,105.21,105.22,20
20120301|2011-12-13 02:30,13,105.21,105.21,105.18,105.19,77
20120301|2011-12-13 03:00,13,105.19,105.19,105.17,105.17,75
20120301|2011-12-13 03:30,13,105.17,105.17,105.17,105.17,18
20120301|2011-12-13 04:00,13,105.17,105.18,105.17,105.18,10
20120301|2011-12-13 04:30,13,105.19,105.2,105.18,105.18,7
20120301|2011-12-13 05:30,13,105.18,105.19,105.18,105.18,5
20120301|2011-12-13 06:00,13,105.18,105.18,105.18,105.18,1
20120301|2011-12-13 06:30,13,105.17,105.17,105.17,105.17,8
20120301|2011-12-13 07:00,13,105.17,105.17,105.17,105.17,24
20120301|2011-12-13 07:30,13,105.17,105.17,105.17,105.17,38
20120301|2011-12-13 08:00,13,105.16,105.18,105.16,105.18,8
20120301|2011-12-13 08:30,13,105.17,105.17,105.12,105.13,94
20120301|2011-12-13 09:00,13,105.13,105.15,105.13,105.15,18
20120301|2011-12-13 09:30,13,105.15,105.17,105.14,105.17,129
20120301|2011-12-13 10:00,13,105.17,105.17,105.17,105.17,37
20120301|2011-12-13 10:30,13,105.17,105.17,105.17,105.17,16
20120301|2011-12-14 02:00,14,105.16,105.16,105.16,105.16,12
20120301|2011-12-14 02:30,14,105.16,105.16,105.16,105.16,10
20120301|2011-12-14 03:00,14,105.16,105.16,105.16,105.16,17
20120301|2011-12-14 03:30,14,105.16,105.16,105.15,105.15,38
20120301|2011-12-14 04:00,14,105.15,105.16,105.15,105.16,10
20120301|2011-12-14 04:30,14,105.17,105.17,105.17,105.17,7
20120301|2011-12-14 05:30,14,105.18,105.18,105.16,105.17,17
20120301|2011-12-14 06:00,14,105.17,105.19,105.17,105.18,50
20120301|2011-12-14 06:30,14,105.19,105.22,105.18,105.21,82
20120301|2011-12-14 07:00,14,105.21,105.22,105.21,105.22,23
20120301|2011-12-14 07:30,14,105.21,105.21,105.21,105.21,13
20120301|2011-12-14 08:00,14,105.21,105.21,105.21,105.21,3
20120301|2011-12-14 08:30,14,105.21,105.23,105.2,105.2,28
20120301|2011-12-14 09:00,14,105.22,105.22,105.21,105.21,3
20120301|2011-12-14 09:30,14,105.2,105.21,105.2,105.21,9
20120301|2011-12-14 10:00,14,105.2,105.25,105.19,105.24,184
20120301|2011-12-14 10:30,14,105.23,105.23,105.21,105.21,99
20120301|2011-12-14 11:00,14,105.21,105.21,105.21,105.21,2
20120301|2011-12-14 11:30,14,105.21,105.21,105.21,105.21,1
20120301|2011-12-15 02:00,15,105.22,105.22,105.21,105.21,4
20120301|2011-12-15 02:30,15,105.19,105.19,105.19,105.19,1
20120301|2011-12-15 03:00,15,105.21,105.21,105.2,105.2,9
20120301|2011-12-15 04:30,15,105.18,105.18,105.13,105.13,70
20120301|2011-12-15 05:30,15,105.14,105.14,105.14,105.14,3
20120301|2011-12-15 06:00,15,105.14,105.14,105.13,105.13,4
20120301|2011-12-15 06:30,15,105.14,105.14,105.14,105.14,1
20120301|2011-12-15 07:00,15,105.14,105.14,105.14,105.14,7
20120301|2011-12-15 07:30,15,105.14,105.15,105.14,105.14,57
20120301|2011-12-15 08:00,15,105.15,105.15,105.11,105.11,22
20120301|2011-12-15 08:30,15,105.11,105.11,105.11,105.11,25
20120301|2011-12-15 09:00,15,105.11,105.13,105.11,105.13,83
20120301|2011-12-15 09:30,15,105.13,105.13,105.13,105.13,50
20120301|2011-12-15 10:00,15,105.14,105.14,105.13,105.13,14
20120301|2011-12-15 10:30,15,105.13,105.14,105.13,105.14,10
20120301|2011-12-15 11:00,15,105.14,105.16,105.14,105.15,33
20120301|2011-12-16 02:00,16,105.15,105.18,105.15,105.18,9
20120301|2011-12-16 02:30,16,105.16,105.16,105.14,105.15,17
20120301|2011-12-16 03:00,16,105.14,105.17,105.14,105.17,10
20120301|2011-12-16 04:30,16,105.17,105.17,105.14,105.14,6
20120301|2011-12-16 05:00,16,105.17,105.17,105.15,105.15,7
20120301|2011-12-16 05:30,16,105.17,105.17,105.17,105.17,11
20120301|2011-12-16 06:30,16,105.16,105.16,105.16,105.16,2
20120301|2011-12-16 07:00,16,105.16,105.16,105.16,105.16,1
20120301|2011-12-16 07:30,16,105.17,105.17,105.17,105.17,9
20120301|2011-12-16 08:00,16,105.19,105.21,105.18,105.21,23
20120301|2011-12-16 08:30,16,105.22,105.23,105.2,105.22,27
20120301|2011-12-16 09:00,16,105.21,105.22,105.21,105.22,31
20120301|2011-12-16 09:30,16,105.22,105.22,105.22,105.22,2
20120301|2011-12-16 10:00,16,105.23,105.27,105.23,105.27,91
20120301|2011-12-16 10:30,16,105.27,105.27,105.27,105.27,15
20120301|2011-12-16 11:00,16,105.27,105.28,105.27,105.28,21
20120301|2011-12-16 11:30,16,105.27,105.29,105.27,105.29,16
20120301|2011-12-19 02:00,19,105.26,105.27,105.25,105.26,62
20120301|2011-12-19 02:30,19,105.25,105.25,105.25,105.25,12
20120301|2011-12-19 03:00,19,105.26,105.26,105.25,105.25,9
20120301|2011-12-19 03:30,19,105.25,105.25,105.24,105.24,18
20120301|2011-12-19 04:00,19,105.23,105.23,105.23,105.23,7
20120301|2011-12-19 04:30,19,105.23,105.24,105.23,105.23,11
20120301|2011-12-19 05:00,19,105.23,105.23,105.23,105.23,1
20120301|2011-12-19 05:30,19,105.24,105.24,105.24,105.24,2
20120301|2011-12-19 06:00,19,105.24,105.25,105.24,105.25,37
20120301|2011-12-19 06:30,19,105.26,105.29,105.26,105.29,89
20120301|2011-12-19 07:00,19,105.28,105.29,105.28,105.29,10
20120301|2011-12-19 07:30,19,105.28,105.28,105.26,105.27,248
20120301|2011-12-19 08:00,19,105.27,105.27,105.27,105.27,150
20120301|2011-12-19 08:30,19,105.27,105.27,105.27,105.27,41
20120301|2011-12-19 09:00,19,105.26,105.26,105.24,105.24,51
20120301|2011-12-19 09:30,19,105.23,105.23,105.23,105.23,10
20120301|2011-12-19 10:00,19,105.25,105.25,105.24,105.24,3
20120301|2011-12-19 10:30,19,105.24,105.24,105.24,105.24,1
20120301|2011-12-19 11:30,19,105.23,105.24,105.23,105.24,2
20120301|2011-12-20 02:00,20,105.21,105.27,105.21,105.23,44
20120301|2011-12-20 02:30,20,105.22,105.22,105.19,105.22,40
20120301|2011-12-20 03:00,20,105.22,105.22,105.17,105.18,99
20120301|2011-12-20 03:30,20,105.18,105.19,105.18,105.19,85
20120301|2011-12-20 04:00,20,105.2,105.22,105.2,105.22,182
20120301|2011-12-20 04:30,20,105.22,105.24,105.22,105.22,128
20120301|2011-12-20 05:00,20,105.23,105.23,105.21,105.21,45
20120301|2011-12-20 05:30,20,105.22,105.22,105.21,105.22,140
20120301|2011-12-20 06:00,20,105.22,105.22,105.2,105.21,55
20120301|2011-12-20 06:30,20,105.21,105.21,105.2,105.2,42
20120301|2011-12-20 07:00,20,105.2,105.22,105.2,105.22,45
20120301|2011-12-20 07:30,20,105.21,105.22,105.21,105.21,30
20120301|2011-12-20 08:00,20,105.21,105.21,105.21,105.21,41
20120301|2011-12-20 08:30,20,105.21,105.21,105.19,105.21,47
20120301|2011-12-20 09:00,20,105.2,105.22,105.2,105.22,15
20120301|2011-12-20 09:30,20,105.21,105.23,105.21,105.22,14
20120301|2011-12-20 11:30,20,105.26,105.27,105.25,105.25,4
20120301|2011-12-21 02:00,21,105.2,105.23,105.19,105.22,46
20120301|2011-12-21 02:30,21,105.2,105.2,105.2,105.2,10
20120301|2011-12-21 03:00,21,105.23,105.23,105.21,105.21,13
20120301|2011-12-21 03:30,21,105.21,105.21,105.21,105.21,1
20120301|2011-12-21 04:00,21,105.22,105.22,105.2,105.2,31
20120301|2011-12-21 04:30,21,105.2,105.22,105.2,105.21,56
20120301|2011-12-21 05:00,21,105.2,105.23,105.19,105.23,49
20120301|2011-12-21 05:30,21,105.26,105.26,105.26,105.26,11
20120301|2011-12-21 06:00,21,105.22,105.22,105.22,105.22,1
20120301|2011-12-21 06:30,21,105.21,105.21,105.21,105.21,2
20120301|2011-12-21 07:00,21,105.23,105.23,105.23,105.23,1
20120301|2011-12-21 07:30,21,105.22,105.22,105.2,105.2,171
20120301|2011-12-21 08:00,21,105.21,105.21,105.21,105.21,3
20120301|2011-12-21 09:00,21,105.24,105.24,105.21,105.23,14
20120301|2011-12-21 10:00,21,105.2,105.2,105.2,105.2,1
20120301|2011-12-21 11:00,21,105.19,105.19,105.19,105.19,1
20120301|2011-12-22 02:30,22,105.2,105.2,105.2,105.2,1
20120301|2011-12-22 03:00,22,105.2,105.2,105.2,105.2,1
20120301|2011-12-22 04:30,22,105.23,105.23,105.23,105.23,3
20120301|2011-12-22 05:00,22,105.24,105.24,105.24,105.24,1
20120301|2011-12-22 05:30,22,105.24,105.24,105.24,105.24,1
20120301|2011-12-22 06:00,22,105.23,105.23,105.23,105.23,3
20120301|2011-12-22 06:30,22,105.23,105.23,105.23,105.23,4
20120301|2011-12-22 08:00,22,105.23,105.24,105.22,105.23,44
20120301|2011-12-22 08:30,22,105.18,105.18,105.18,105.18,5
20120301|2011-12-22 10:00,22,105.26,105.28,105.26,105.27,46
20120301|2011-12-22 11:30,22,105.3,105.31,105.3,105.31,6
20120301|2011-12-22 15:00,22,105.31,105.31,105.31,105.31,3
20120301|2011-12-22 15:30,22,105.31,105.31,105.31,105.31,3
20120301|2011-12-22 16:00,22,105.31,105.31,105.31,105.31,3
20120301|2011-12-23 01:30,23,105.31,105.31,105.31,105.31,3
20120301|2011-12-23 02:00,23,105.29,105.29,105.2,105.23,81
20120301|2011-12-23 02:30,23,105.24,105.24,105.24,105.24,3
20120301|2011-12-23 03:30,23,105.25,105.25,105.24,105.24,65
20120301|2011-12-23 04:00,23,105.27,105.31,105.27,105.27,68
20120301|2011-12-23 04:30,23,105.27,105.28,105.27,105.28,37
20120301|2011-12-23 05:00,23,105.28,105.28,105.28,105.28,3
20120301|2011-12-23 06:00,23,105.25,105.26,105.25,105.26,6
20120301|2011-12-28 02:00,28,105,105.22,105,105.17,27
20120301|2011-12-28 06:00,28,105.25,105.25,105.21,105.22,7
20120301|2011-12-28 06:30,28,105.23,105.25,105.23,105.25,3
20120301|2011-12-28 07:30,28,105.23,105.24,105.23,105.24,4
20120301|2011-12-28 08:30,28,105.27,105.3,105.27,105.3,22
20120301|2011-12-28 09:00,28,105.26,105.26,105.25,105.25,21
20120301|2011-12-28 10:00,28,105.27,105.28,105.27,105.28,2
20120301|2011-12-28 10:30,28,105.27,105.27,105.27,105.27,1
20120301|2011-12-29 02:00,29,105.2,105.25,105.2,105.25,18
20120301|2011-12-29 02:30,29,105.27,105.29,105.27,105.29,4
20120301|2011-12-29 03:00,29,105.28,105.31,105.27,105.28,63
20120301|2011-12-29 04:00,29,105.28,105.3,105.28,105.3,50
20120301|2011-12-29 04:30,29,105.31,105.31,105.31,105.31,2
20120301|2011-12-29 05:00,29,105.29,105.29,105.29,105.29,2
20120301|2011-12-29 08:00,29,105.31,105.31,105.31,105.31,2
20120301|2011-12-29 09:00,29,105.3,105.3,105.3,105.3,3
20120301|2011-12-29 09:30,29,105.29,105.29,105.29,105.29,6
20120301|2011-12-29 10:00,29,105.3,105.3,105.3,105.3,25
20120301|2011-12-29 10:30,29,105.31,105.32,105.31,105.32,5
20120301|2011-12-29 11:00,29,105.32,105.32,105.32,105.32,2
20120301|2011-12-29 11:30,29,105.33,105.33,105.33,105.33,12
20120301|2011-12-30 02:00,30,105.31,105.31,105.31,105.31,15
20120301|2011-12-30 02:30,30,105.33,105.35,105.33,105.35,16
20120301|2011-12-30 06:00,30,105.33,105.33,105.33,105.33,1
20120301|2012-01-03 02:00,3,105.28,105.3,105.26,105.3,13
20120301|2012-01-03 02:30,3,105.26,105.26,105.23,105.24,51
20120301|2012-01-03 03:00,3,105.24,105.24,105.22,105.22,28
20120301|2012-01-03 03:30,3,105.21,105.21,105.19,105.21,99
20120301|2012-01-03 04:00,3,105.2,105.22,105.2,105.22,29
20120301|2012-01-03 04:30,3,105.21,105.21,105.21,105.21,1
20120301|2012-01-03 05:00,3,105.22,105.22,105.22,105.22,1
20120301|2012-01-03 05:30,3,105.22,105.24,105.22,105.24,30
20120301|2012-01-03 06:00,3,105.23,105.23,105.23,105.23,3
20120301|2012-01-03 06:30,3,105.24,105.26,105.24,105.26,10
20120301|2012-01-03 07:00,3,105.24,105.24,105.22,105.22,3
20120301|2012-01-03 07:30,3,105.23,105.23,105.23,105.23,1
20120301|2012-01-03 08:30,3,105.23,105.23,105.23,105.23,1
20120301|2012-01-03 09:00,3,105.23,105.23,105.23,105.23,2
20120301|2012-01-03 09:30,3,105.25,105.25,105.23,105.24,52
20120301|2012-01-03 10:00,3,105.22,105.24,105.22,105.22,6
20120301|2012-01-03 11:00,3,105.21,105.23,105.21,105.23,11
20120301|2012-01-04 04:30,4,105.14,105.16,105.14,105.16,37
20120301|2012-01-04 05:00,4,105.17,105.17,105.16,105.17,16
20120301|2012-01-04 05:30,4,105.16,105.17,105.16,105.17,5
20120301|2012-01-04 06:00,4,105.16,105.16,105.16,105.16,7
20120301|2012-01-04 06:30,4,105.16,105.16,105.16,105.16,22
20120301|2012-01-04 07:00,4,105.16,105.17,105.16,105.16,49
20120301|2012-01-04 07:30,4,105.16,105.16,105.15,105.15,47
20120301|2012-01-04 08:00,4,105.14,105.14,105.14,105.14,97
20120301|2012-01-04 08:30,4,105.13,105.14,105.13,105.13,114
20120301|2012-01-04 09:00,4,105.13,105.15,105.13,105.13,49
20120301|2012-01-04 09:30,4,105.13,105.14,105.13,105.14,14
20120301|2012-01-04 10:00,4,105.12,105.14,105.11,105.11,22
20120301|2012-01-04 10:30,4,105.11,105.12,105.11,105.12,11
20120301|2012-01-04 11:00,4,105.11,105.11,105.11,105.11,2
20120301|2012-01-04 11:30,4,105.11,105.11,105.11,105.11,22
20120301|2012-01-05 02:00,5,105.1,105.1,105.09,105.1,30
20120301|2012-01-05 02:30,5,105.1,105.11,105.08,105.1,136
20120301|2012-01-05 03:00,5,105.1,105.11,105.08,105.08,298
20120301|2012-01-05 03:30,5,105.08,105.08,105.07,105.07,119
20120301|2012-01-05 04:00,5,105.07,105.09,105.07,105.07,77
20120301|2012-01-05 04:30,5,105.07,105.09,105.07,105.09,68
20120301|2012-01-05 05:00,5,105.09,105.09,105.08,105.09,22
20120301|2012-01-05 05:30,5,105.11,105.11,105.1,105.1,8
20120301|2012-01-05 06:00,5,105.11,105.11,105.07,105.08,55
20120301|2012-01-05 06:30,5,105.08,105.09,105.08,105.08,14
20120301|2012-01-05 07:00,5,105.08,105.08,105.03,105.03,218
20120301|2012-01-05 07:30,5,105.03,105.05,105.01,105.04,140
20120301|2012-01-05 08:00,5,105.03,105.06,105.02,105.06,82
20120301|2012-01-05 08:30,5,105.06,105.09,105.06,105.07,51
20120301|2012-01-05 09:00,5,105.09,105.11,105.09,105.1,24
20120301|2012-01-05 09:30,5,105.1,105.1,105.09,105.1,65
20120301|2012-01-05 10:00,5,105.09,105.09,105.09,105.09,4
20120301|2012-01-06 02:00,6,105.1,105.1,105.03,105.03,141
20120301|2012-01-06 02:30,6,105.03,105.03,105.01,105.01,80
20120301|2012-01-06 03:00,6,105.01,105.03,105.01,105.03,44
20120301|2012-01-06 03:30,6,105.03,105.03,105.02,105.02,11
20120301|2012-01-06 04:00,6,105.02,105.02,105.01,105.02,54
20120301|2012-01-06 04:30,6,105.02,105.02,105.02,105.02,18
20120301|2012-01-06 05:00,6,105.02,105.02,105.01,105.02,22
20120301|2012-01-06 05:30,6,105.02,105.04,105.02,105.03,27
20120301|2012-01-06 06:00,6,105.03,105.05,105.03,105.05,24
20120301|2012-01-06 06:30,6,105.05,105.06,105.04,105.04,9
20120301|2012-01-06 07:00,6,105.04,105.04,105.04,105.04,2
20120301|2012-01-06 07:30,6,105.04,105.07,105.04,105.06,27
20120301|2012-01-06 08:00,6,105.07,105.07,105.06,105.06,11
20120301|2012-01-06 08:30,6,105.06,105.08,105.06,105.08,76
20120301|2012-01-06 09:00,6,105.08,105.1,105.08,105.08,41
20120301|2012-01-06 09:30,6,105.07,105.07,105.07,105.07,5
20120301|2012-01-06 10:00,6,105.08,105.09,105.08,105.09,4
20120301|2012-01-06 10:30,6,105.1,105.1,105.1,105.1,2
20120301|2012-01-06 11:00,6,105.1,105.11,105.1,105.11,6
20120301|2012-01-09 02:00,9,105.07,105.08,105.07,105.07,38
20120301|2012-01-09 02:30,9,105.07,105.07,105.06,105.06,9
20120301|2012-01-09 03:00,9,105.07,105.07,105.07,105.07,31
20120301|2012-01-09 03:30,9,105.07,105.07,105.07,105.07,39
20120301|2012-01-09 04:00,9,105.07,105.07,105.07,105.07,1
20120301|2012-01-09 04:30,9,105.07,105.08,105.07,105.08,30
20120301|2012-01-09 05:00,9,105.08,105.09,105.08,105.09,8
20120301|2012-01-09 05:30,9,105.09,105.09,105.09,105.09,1
20120301|2012-01-09 06:30,9,105.09,105.09,105.07,105.07,80
20120301|2012-01-09 07:00,9,105.07,105.11,105.07,105.11,185
20120301|2012-01-09 07:30,9,105.1,105.1,105.1,105.1,5
20120301|2012-01-09 08:00,9,105.09,105.11,105.09,105.11,14
20120301|2012-01-09 08:30,9,105.11,105.11,105.1,105.1,8
20120301|2012-01-09 09:00,9,105.11,105.11,105.11,105.11,59
20120301|2012-01-09 09:30,9,105.11,105.11,105.11,105.11,6
20120301|2012-01-09 10:00,9,105.12,105.12,105.11,105.11,10
20120301|2012-01-09 10:30,9,105.11,105.13,105.11,105.13,19
20120301|2012-01-09 11:00,9,105.13,105.13,105.13,105.13,1
20120301|2012-01-10 02:00,10,105.12,105.12,105.12,105.12,24
20120301|2012-01-10 02:30,10,105.11,105.11,105.11,105.11,8
20120301|2012-01-10 03:00,10,105.11,105.12,105.11,105.12,45
20120301|2012-01-10 03:30,10,105.12,105.12,105.1,105.1,37
20120301|2012-01-10 04:00,10,105.1,105.1,105.1,105.1,13
20120301|2012-01-10 04:30,10,105.1,105.11,105.1,105.11,15
20120301|2012-01-10 05:00,10,105.1,105.1,105.08,105.08,6
20120301|2012-01-10 05:30,10,105.07,105.07,105.07,105.07,24
20120301|2012-01-10 06:00,10,105.07,105.09,105.07,105.09,12
20120301|2012-01-10 07:00,10,105.07,105.08,105.07,105.07,21
20120301|2012-01-10 07:30,10,105.07,105.08,105.07,105.08,23
20120301|2012-01-10 08:00,10,105.08,105.1,105.08,105.09,37
20120301|2012-01-10 08:30,10,105.09,105.09,105.05,105.07,95
20120301|2012-01-10 09:00,10,105.07,105.07,105.06,105.06,2
20120301|2012-01-10 09:30,10,105.06,105.06,105.06,105.06,11
20120301|2012-01-10 10:00,10,105.06,105.06,105.06,105.06,3
20120301|2012-01-10 10:30,10,105.07,105.07,105.05,105.05,20
20120301|2012-01-10 11:00,10,105.05,105.05,105.05,105.05,1
20120301|2012-01-11 02:00,11,105.05,105.05,105.05,105.05,42
20120301|2012-01-11 02:30,11,105.05,105.06,105.05,105.06,16
20120301|2012-01-11 03:00,11,105.05,105.05,105.05,105.05,8
20120301|2012-01-11 03:30,11,105.05,105.05,105.04,105.04,25
20120301|2012-01-11 04:00,11,105.04,105.05,105.04,105.05,8
20120301|2012-01-11 04:30,11,105.05,105.06,105.05,105.06,6
20120301|2012-01-11 05:00,11,105.06,105.08,105.06,105.08,78
20120301|2012-01-11 05:30,11,105.07,105.08,105.07,105.07,60
20120301|2012-01-11 06:00,11,105.08,105.08,105.08,105.08,23
20120301|2012-01-11 06:30,11,105.08,105.08,105.07,105.08,13
20120301|2012-01-11 07:00,11,105.08,105.09,105.08,105.09,129
20120301|2012-01-11 07:30,11,105.09,105.11,105.09,105.09,39
20120301|2012-01-11 08:00,11,105.09,105.09,105.06,105.06,87
20120301|2012-01-11 08:30,11,105.07,105.1,105.07,105.09,80
20120301|2012-01-11 09:00,11,105.09,105.09,105.08,105.08,20
20120301|2012-01-11 09:30,11,105.09,105.09,105.09,105.09,5
20120301|2012-01-11 10:00,11,105.1,105.1,105.1,105.1,6
20120301|2012-01-11 10:30,11,105.09,105.1,105.09,105.1,102
20120301|2012-01-11 11:00,11,105.1,105.1,105.1,105.1,2
20120301|2012-01-12 02:00,12,105.12,105.12,105.1,105.1,14
20120301|2012-01-12 02:30,12,105.1,105.11,105.1,105.11,67
20120301|2012-01-12 03:00,12,105.12,105.14,105.11,105.12,44
20120301|2012-01-12 03:30,12,105.12,105.12,105.12,105.12,10
20120301|2012-01-12 04:00,12,105.11,105.11,105.1,105.1,8
20120301|2012-01-12 04:30,12,105.1,105.11,105.1,105.11,3
20120301|2012-01-12 05:30,12,105.12,105.12,105.1,105.1,7
20120301|2012-01-12 06:00,12,105.1,105.12,105.1,105.11,9
20120301|2012-01-12 06:30,12,105.11,105.11,105.11,105.11,2
20120301|2012-01-12 07:00,12,105.11,105.12,105.11,105.12,93
20120301|2012-01-12 07:30,12,105.12,105.12,105.1,105.1,203
20120301|2012-01-12 08:00,12,105.1,105.1,105.1,105.1,6
20120301|2012-01-12 08:30,12,105.1,105.12,105.1,105.11,41
20120301|2012-01-12 09:00,12,105.11,105.11,105.11,105.11,17
20120301|2012-01-12 09:30,12,105.12,105.15,105.12,105.12,59
20120301|2012-01-12 10:00,12,105.13,105.13,105.13,105.13,1
20120301|2012-01-12 10:30,12,105.12,105.13,105.12,105.13,17
20120301|2012-01-12 11:00,12,105.11,105.12,105.11,105.12,13
20120301|2012-01-12 11:30,12,105.12,105.12,105.1,105.1,24
20120301|2012-01-13 02:00,13,105.11,105.11,105.08,105.09,9
20120301|2012-01-13 02:30,13,105.1,105.14,105.1,105.14,40
20120301|2012-01-13 03:00,13,105.14,105.16,105.13,105.15,68
20120301|2012-01-13 03:30,13,105.16,105.17,105.14,105.14,19
20120301|2012-01-13 04:00,13,105.14,105.16,105.14,105.15,96
20120301|2012-01-13 04:30,13,105.15,105.16,105.15,105.15,19
20120301|2012-01-13 05:00,13,105.16,105.16,105.12,105.13,21
20120301|2012-01-13 05:30,13,105.14,105.14,105.14,105.14,1
20120301|2012-01-13 06:00,13,105.14,105.15,105.14,105.15,55
20120301|2012-01-13 06:30,13,105.15,105.15,105.13,105.14,40
20120301|2012-01-13 07:00,13,105.13,105.13,105.13,105.13,1
20120301|2012-01-13 07:30,13,105.14,105.16,105.14,105.15,79
20120301|2012-01-13 08:00,13,105.15,105.16,105.12,105.16,109
20120301|2012-01-13 08:30,13,105.16,105.19,105.14,105.19,38
20120301|2012-01-13 09:00,13,105.19,105.19,105.14,105.14,55
20120301|2012-01-13 09:30,13,105.13,105.17,105.13,105.16,43
20120301|2012-01-13 10:00,13,105.15,105.18,105.15,105.16,52
20120301|2012-01-13 10:30,13,105.16,105.18,105.15,105.17,20
20120301|2012-01-13 11:00,13,105.16,105.16,105.16,105.16,1
20120301|2012-01-13 11:30,13,105.18,105.19,105.17,105.17,5
20120301|2012-01-16 02:00,16,105.2,105.21,105.19,105.19,14
20120301|2012-01-16 02:30,16,105.19,105.19,105.19,105.19,3
20120301|2012-01-16 03:00,16,105.17,105.18,105.17,105.17,4
20120301|2012-01-16 04:00,16,105.18,105.18,105.17,105.17,4
20120301|2012-01-16 04:30,16,105.17,105.17,105.16,105.17,11
20120301|2012-01-16 05:00,16,105.17,105.17,105.14,105.14,13
20120301|2012-01-16 05:30,16,105.15,105.17,105.15,105.15,18
20120301|2012-01-16 06:00,16,105.15,105.15,105.14,105.15,24
20120301|2012-01-16 06:30,16,105.15,105.15,105.15,105.15,4
20120301|2012-01-16 07:30,16,105.15,105.16,105.15,105.16,9
20120301|2012-01-16 08:00,16,105.17,105.17,105.17,105.17,4
20120301|2012-01-16 08:30,16,105.16,105.16,105.16,105.16,7
20120301|2012-01-16 09:00,16,105.15,105.15,105.12,105.13,83
20120301|2012-01-16 09:30,16,105.14,105.14,105.14,105.14,5
20120301|2012-01-16 10:00,16,105.13,105.13,105.12,105.12,24
20120301|2012-01-16 10:30,16,105.12,105.14,105.1,105.14,35
20120301|2012-01-16 11:00,16,105.13,105.13,105.08,105.08,8
20120301|2012-01-16 11:30,16,105.14,105.14,105.14,105.14,1
20120301|2012-01-17 02:00,17,105.14,105.14,105.11,105.13,90
20120301|2012-01-17 02:30,17,105.13,105.13,105.12,105.12,15
20120301|2012-01-17 03:00,17,105.12,105.12,105.1,105.1,44
20120301|2012-01-17 03:30,17,105.1,105.1,105.07,105.08,34
20120301|2012-01-17 04:00,17,105.07,105.09,105.07,105.07,35
20120301|2012-01-17 04:30,17,105.09,105.09,105.08,105.08,18
20120301|2012-01-17 05:00,17,105.08,105.08,105.07,105.07,67
20120301|2012-01-17 05:30,17,105.07,105.07,105.07,105.07,27
20120301|2012-01-17 06:00,17,105.07,105.07,105.07,105.07,78
20120301|2012-01-17 06:30,17,105.07,105.07,105.06,105.07,28
20120301|2012-01-17 07:00,17,105.05,105.06,105.04,105.06,19
20120301|2012-01-17 07:30,17,105.06,105.08,105.06,105.08,27
20120301|2012-01-17 08:00,17,105.08,105.09,105.08,105.09,14
20120301|2012-01-17 08:30,17,105.09,105.14,105.08,105.11,348
20120301|2012-01-17 09:00,17,105.11,105.11,105.11,105.11,25
20120301|2012-01-17 09:30,17,105.1,105.12,105.1,105.11,44
20120301|2012-01-17 10:00,17,105.11,105.11,105.1,105.1,28
20120301|2012-01-17 11:00,17,105.1,105.1,105.1,105.1,18
20120301|2012-01-17 11:30,17,105.09,105.11,105.09,105.11,7
20120301|2012-01-18 02:00,18,105.09,105.12,105.09,105.12,20
20120301|2012-01-18 02:30,18,105.12,105.12,105.11,105.11,151
20120301|2012-01-18 03:00,18,105.1,105.1,105.1,105.1,10
20120301|2012-01-18 03:30,18,105.1,105.1,105.08,105.08,75
20120301|2012-01-18 04:00,18,105.08,105.08,105.07,105.08,17
20120301|2012-01-18 04:30,18,105.08,105.08,105.08,105.08,54
20120301|2012-01-18 05:00,18,105.08,105.09,105.08,105.09,59
20120301|2012-01-18 05:30,18,105.09,105.09,105.06,105.08,44
20120301|2012-01-18 06:00,18,105.08,105.11,105.08,105.1,95
20120301|2012-01-18 06:30,18,105.09,105.09,105.09,105.09,13
20120301|2012-01-18 07:00,18,105.09,105.09,105.08,105.08,38
20120301|2012-01-18 07:30,18,105.09,105.09,105.08,105.09,50
20120301|2012-01-18 08:00,18,105.09,105.09,105.07,105.08,133
20120301|2012-01-18 08:30,18,105.08,105.08,105.05,105.07,94
20120301|2012-01-18 09:00,18,105.06,105.07,105.06,105.06,29
20120301|2012-01-18 09:30,18,105.06,105.06,105.06,105.06,14
20120301|2012-01-18 10:00,18,105.06,105.06,105.06,105.06,20
20120301|2012-01-18 10:30,18,105.06,105.06,105.06,105.06,5
20120301|2012-01-18 11:00,18,105.07,105.07,105.04,105.04,23
20120301|2012-01-18 11:30,18,105.03,105.03,105.03,105.03,1
20120301|2012-01-19 02:00,19,105.05,105.05,105.03,105.04,108
20120301|2012-01-19 02:30,19,105.04,105.05,105.04,105.04,174
20120301|2012-01-19 03:00,19,105.04,105.05,105.04,105.05,24
20120301|2012-01-19 03:30,19,105.05,105.06,105.04,105.06,121
20120301|2012-01-19 04:00,19,105.05,105.05,105.05,105.05,87
20120301|2012-01-19 04:30,19,105.05,105.05,105.05,105.05,24
20120301|2012-01-19 05:00,19,105.05,105.05,105.05,105.05,3
20120301|2012-01-19 05:30,19,105.05,105.06,105.05,105.06,8
20120301|2012-01-19 06:00,19,105.06,105.06,105.06,105.06,2
20120301|2012-01-19 06:30,19,105.06,105.06,105.05,105.05,14
20120301|2012-01-19 07:00,19,105.06,105.06,105.06,105.06,9
20120301|2012-01-19 07:30,19,105.06,105.07,105.04,105.06,59
20120301|2012-01-19 08:00,19,105.07,105.09,105.07,105.09,115
20120301|2012-01-19 08:30,19,105.08,105.12,105.08,105.12,99
20120301|2012-01-19 09:00,19,105.12,105.17,105.12,105.15,256
20120301|2012-01-19 09:30,19,105.15,105.17,105.15,105.16,80
20120301|2012-01-19 10:00,19,105.16,105.17,105.15,105.15,171
20120301|2012-01-19 10:30,19,105.15,105.15,105.15,105.15,9
20120301|2012-01-19 11:00,19,105.16,105.17,105.15,105.15,40
20120301|2012-01-19 11:30,19,105.16,105.21,105.15,105.15,25
20120301|2012-01-19 19:30,20,105.15,105.15,105.15,105.15,2
20120301|2012-01-20 02:00,20,105.17,105.2,105.16,105.17,90
20120301|2012-01-20 02:30,20,105.16,105.16,105.13,105.13,273
20120301|2012-01-20 03:00,20,105.13,105.13,105.13,105.13,4
20120301|2012-01-20 03:30,20,105.14,105.15,105.13,105.14,27
20120301|2012-01-20 04:00,20,105.14,105.14,105.12,105.13,15
20120301|2012-01-20 04:30,20,105.14,105.14,105.13,105.13,5
20120301|2012-01-20 05:00,20,105.14,105.14,105.13,105.13,7
20120301|2012-01-20 05:30,20,105.14,105.14,105.13,105.13,2
20120301|2012-01-20 06:00,20,105.12,105.12,105.09,105.09,65
20120301|2012-01-20 06:30,20,105.1,105.15,105.09,105.11,186
20120301|2012-01-20 07:00,20,105.1,105.11,105.1,105.11,19
20120301|2012-01-20 07:30,20,105.11,105.11,105.1,105.1,10
20120301|2012-01-20 08:00,20,105.09,105.12,105.09,105.12,37
20120301|2012-01-20 08:30,20,105.1,105.1,105.1,105.1,8
20120301|2012-01-20 09:00,20,105.11,105.12,105.1,105.11,19
20120301|2012-01-20 09:30,20,105.11,105.12,105.07,105.07,45
20120301|2012-01-20 10:00,20,105.08,105.11,105.08,105.1,19
20120301|2012-01-20 10:30,20,105.09,105.09,105.08,105.08,42
20120301|2012-01-20 11:00,20,105.08,105.08,105.08,105.08,3
20120301|2012-01-20 13:30,20,105.08,105.08,105.08,105.08,6
20120301|2012-01-20 16:30,20,105.08,105.08,105.08,105.08,6
20120301|2012-01-23 02:00,23,105.11,105.11,105.07,105.08,109
20120301|2012-01-23 02:30,23,105.07,105.09,105.07,105.08,270
20120301|2012-01-23 03:00,23,105.07,105.07,105.07,105.07,74
20120301|2012-01-23 03:30,23,105.07,105.07,105.07,105.07,22
20120301|2012-01-23 04:00,23,105.07,105.07,105.06,105.06,78
20120301|2012-01-23 04:30,23,105.06,105.07,105.05,105.07,352
20120301|2012-01-23 05:00,23,105.06,105.06,105.06,105.06,88
20120301|2012-01-23 05:30,23,105.05,105.06,105.05,105.06,263
20120301|2012-01-23 06:00,23,105.06,105.06,105.06,105.06,21
20120301|2012-01-23 06:30,23,105.06,105.06,105.06,105.06,73
20120301|2012-01-23 07:00,23,105.06,105.06,105.05,105.05,11
20120301|2012-01-23 07:30,23,105.06,105.06,105.05,105.05,8
20120301|2012-01-23 08:00,23,105.05,105.06,105.05,105.06,25
20120301|2012-01-23 08:30,23,105.06,105.06,105.05,105.05,59
20120301|2012-01-23 09:00,23,105.05,105.06,105.05,105.06,371
20120301|2012-01-23 09:30,23,105.06,105.07,105.05,105.05,165
20120301|2012-01-23 10:00,23,105.06,105.08,105.05,105.05,129
20120301|2012-01-23 10:30,23,105.05,105.06,105.05,105.06,15
20120301|2012-01-23 11:00,23,105.05,105.06,105.05,105.05,11
20120301|2012-01-23 11:30,23,105.05,105.05,105.05,105.05,10
20120301|2012-01-24 02:00,24,105.05,105.05,105.04,105.04,115
20120301|2012-01-24 02:30,24,105.03,105.05,105.03,105.05,161
20120301|2012-01-24 03:00,24,105.05,105.05,105.03,105.03,79
20120301|2012-01-24 03:30,24,105.03,105.07,105.03,105.07,259
20120301|2012-01-24 04:00,24,105.06,105.06,105.05,105.06,39
20120301|2012-01-24 04:30,24,105.05,105.07,105.05,105.06,183
20120301|2012-01-24 05:00,24,105.06,105.06,105.06,105.06,54
20120301|2012-01-24 05:30,24,105.06,105.06,105.05,105.06,32
20120301|2012-01-24 06:00,24,105.06,105.06,105.05,105.05,34
20120301|2012-01-24 06:30,24,105.05,105.05,105.05,105.05,32
20120301|2012-01-24 07:00,24,105.04,105.04,105.02,105.02,109
20120301|2012-01-24 07:30,24,105.03,105.04,105.03,105.04,38
20120301|2012-01-24 08:00,24,105.03,105.03,105.02,105.02,31
20120301|2012-01-24 08:30,24,105.01,105.03,105.01,105.02,27
20120301|2012-01-24 09:00,24,105.02,105.02,105.01,105.01,17
20120301|2012-01-24 09:30,24,105.01,105.01,105.01,105.01,5
20120301|2012-01-24 10:00,24,105,105.01,105,105,6
20120301|2012-01-24 10:30,24,105.01,105.01,105.01,105.01,1
20120301|2012-01-24 11:00,24,105,105,104.96,105,44
20120301|2012-01-24 11:30,24,105,105.02,105,105.02,13
20120301|2012-01-25 02:00,25,104.97,105.02,104.97,105.02,84
20120301|2012-01-25 02:30,25,105.02,105.03,105.02,105.03,23
20120301|2012-01-25 03:00,25,105.03,105.03,105.01,105.01,224
20120301|2012-01-25 03:30,25,105.01,105.03,105.01,105.03,109
20120301|2012-01-25 04:00,25,105.04,105.04,105.02,105.02,37
20120301|2012-01-25 04:30,25,105.02,105.04,105.02,105.03,38
20120301|2012-01-25 05:00,25,105.04,105.04,105.04,105.04,92
20120301|2012-01-25 05:30,25,105.04,105.07,105.04,105.06,64
20120301|2012-01-25 06:00,25,105.05,105.06,105.05,105.06,2
20120301|2012-01-25 06:30,25,105.06,105.06,105.06,105.06,1
20120301|2012-01-25 07:00,25,105.05,105.05,105.04,105.04,8
20120301|2012-01-25 07:30,25,105.04,105.05,105.03,105.04,248
20120301|2012-01-25 08:00,25,105.04,105.05,105.04,105.05,237
20120301|2012-01-25 08:30,25,105.05,105.05,105.04,105.05,95
20120301|2012-01-25 09:00,25,105.05,105.05,105.04,105.04,11
20120301|2012-01-25 09:30,25,105.04,105.05,105.04,105.05,4
20120301|2012-01-25 10:00,25,105.03,105.04,105.03,105.04,40
20120301|2012-01-25 10:30,25,105.05,105.06,105.05,105.06,19
20120301|2012-01-25 11:00,25,105.05,105.06,105.04,105.06,17
20120301|2012-01-25 11:30,25,105.07,105.07,105.06,105.06,9
20120301|2012-01-26 02:00,26,105.07,105.12,105.05,105.09,137
20120301|2012-01-26 02:30,26,105.1,105.13,105.1,105.12,43
20120301|2012-01-26 03:00,26,105.12,105.12,105.12,105.12,3
20120301|2012-01-26 03:30,26,105.12,105.12,105.1,105.1,7
20120301|2012-01-26 04:00,26,105.09,105.09,105.09,105.09,3
20120301|2012-01-26 04:30,26,105.11,105.11,105.1,105.1,3
20120301|2012-01-26 05:00,26,105.11,105.12,105.11,105.12,4
20120301|2012-01-26 05:30,26,105.12,105.14,105.12,105.14,40
20120301|2012-01-26 06:00,26,105.14,105.14,105.14,105.14,7
20120301|2012-01-26 06:30,26,105.15,105.15,105.13,105.13,15
20120301|2012-01-26 07:00,26,105.13,105.13,105.12,105.12,9
20120301|2012-01-26 07:30,26,105.12,105.12,105.11,105.11,2
20120301|2012-01-26 08:00,26,105.12,105.13,105.11,105.11,127
20120301|2012-01-26 08:30,26,105.12,105.13,105.11,105.11,23
20120301|2012-01-26 09:00,26,105.11,105.12,105.11,105.12,6
20120301|2012-01-26 09:30,26,105.12,105.12,105.11,105.12,3
20120301|2012-01-26 10:00,26,105.11,105.15,105.11,105.14,60
20120301|2012-01-26 10:30,26,105.17,105.17,105.17,105.17,3
20120301|2012-01-26 11:00,26,105.18,105.18,105.18,105.18,2
20120301|2012-01-27 02:00,27,105.17,105.17,105.14,105.16,183
20120301|2012-01-27 02:30,27,105.16,105.16,105.14,105.16,164
20120301|2012-01-27 03:30,27,105.15,105.15,105.15,105.15,18
20120301|2012-01-27 04:00,27,105.15,105.15,105.15,105.15,10
20120301|2012-01-27 05:00,27,105.15,105.15,105.14,105.14,12
20120301|2012-01-27 05:30,27,105.15,105.17,105.15,105.17,41
20120301|2012-01-27 06:00,27,105.17,105.17,105.17,105.17,17
20120301|2012-01-27 06:30,27,105.17,105.17,105.16,105.16,86
20120301|2012-01-27 07:00,27,105.16,105.16,105.16,105.16,245
20120301|2012-01-27 07:30,27,105.17,105.19,105.17,105.18,65
20120301|2012-01-27 08:00,27,105.17,105.17,105.16,105.17,33
20120301|2012-01-27 08:30,27,105.16,105.16,105.15,105.15,8
20120301|2012-01-27 09:00,27,105.16,105.17,105.16,105.16,423
20120301|2012-01-27 09:30,27,105.15,105.17,105.15,105.17,228
20120301|2012-01-27 10:00,27,105.16,105.16,105.16,105.16,132
20120301|2012-01-27 10:30,27,105.16,105.16,105.16,105.16,1
20120301|2012-01-27 11:30,27,105.15,105.15,105.15,105.15,2
20120301|2012-01-30 02:00,30,105.17,105.17,105.16,105.16,26
20120301|2012-01-30 02:30,30,105.16,105.16,105.16,105.16,183
20120301|2012-01-30 03:00,30,105.17,105.2,105.17,105.2,318
20120301|2012-01-30 03:30,30,105.2,105.21,105.2,105.21,175
20120301|2012-01-30 04:00,30,105.21,105.21,105.2,105.2,19
20120301|2012-01-30 04:30,30,105.2,105.21,105.2,105.21,97
20120301|2012-01-30 05:00,30,105.22,105.22,105.22,105.22,182
20120301|2012-01-30 05:30,30,105.22,105.22,105.21,105.21,124
20120301|2012-01-30 06:00,30,105.21,105.22,105.21,105.22,123
20120301|2012-01-30 06:30,30,105.22,105.23,105.22,105.23,37
20120301|2012-01-30 07:00,30,105.23,105.23,105.22,105.22,9
20120301|2012-01-30 07:30,30,105.23,105.23,105.22,105.22,116
20120301|2012-01-30 08:00,30,105.22,105.22,105.2,105.2,407
20120301|2012-01-30 08:30,30,105.2,105.2,105.18,105.18,130
20120301|2012-01-30 09:00,30,105.17,105.17,105.15,105.15,100
20120301|2012-01-30 09:30,30,105.16,105.18,105.16,105.18,261
20120301|2012-01-30 10:00,30,105.18,105.2,105.18,105.19,66
20120301|2012-01-30 10:30,30,105.19,105.19,105.19,105.19,4
20120301|2012-01-30 11:00,30,105.19,105.19,105.18,105.18,7
20120301|2012-01-30 11:30,30,105.17,105.17,105.17,105.17,5
20120301|2012-01-31 02:00,31,105.16,105.18,105.16,105.17,65
20120301|2012-01-31 02:30,31,105.17,105.17,105.16,105.17,69
20120301|2012-01-31 03:00,31,105.17,105.17,105.14,105.15,131
20120301|2012-01-31 03:30,31,105.15,105.16,105.15,105.16,15
20120301|2012-01-31 04:00,31,105.16,105.16,105.15,105.15,10
20120301|2012-01-31 04:30,31,105.16,105.17,105.16,105.16,91
20120301|2012-01-31 05:30,31,105.16,105.17,105.16,105.16,111
20120301|2012-01-31 06:00,31,105.16,105.16,105.16,105.16,22
20120301|2012-01-31 06:30,31,105.16,105.16,105.16,105.16,172
20120301|2012-01-31 07:00,31,105.17,105.17,105.17,105.17,239
20120301|2012-01-31 08:00,31,105.17,105.17,105.16,105.16,193
20120301|2012-01-31 08:30,31,105.16,105.17,105.16,105.17,80
20120301|2012-01-31 09:00,31,105.17,105.18,105.17,105.18,39
20120301|2012-01-31 09:30,31,105.18,105.18,105.18,105.18,14
20120301|2012-01-31 10:00,31,105.19,105.2,105.19,105.19,32
20120301|2012-01-31 10:30,31,105.19,105.2,105.19,105.2,5
20120301|2012-01-31 11:00,31,105.2,105.2,105.2,105.2,2
20120301|2012-02-01 02:00,1,105.2,105.2,105.19,105.2,171
20120301|2012-02-01 02:30,1,105.2,105.2,105.18,105.18,202
20120301|2012-02-01 03:00,1,105.18,105.19,105.18,105.18,988
20120301|2012-02-01 03:30,1,105.18,105.19,105.15,105.16,216
20120301|2012-02-01 04:00,1,105.17,105.17,105.17,105.17,311
20120301|2012-02-01 04:30,1,105.17,105.17,105.17,105.17,43
20120301|2012-02-01 05:00,1,105.16,105.16,105.15,105.16,391
20120301|2012-02-01 05:30,1,105.16,105.16,105.16,105.16,10
20120301|2012-02-01 06:00,1,105.17,105.18,105.17,105.17,190
20120301|2012-02-01 06:30,1,105.17,105.17,105.17,105.17,230
20120301|2012-02-01 07:00,1,105.17,105.18,105.17,105.18,403
20120301|2012-02-01 07:30,1,105.18,105.18,105.15,105.15,321
20120301|2012-02-01 08:00,1,105.15,105.15,105.14,105.14,470
20120301|2012-02-01 08:30,1,105.14,105.15,105.14,105.15,544
20120301|2012-02-01 09:00,1,105.14,105.14,105.14,105.14,19
20120301|2012-02-01 09:30,1,105.14,105.14,105.12,105.12,351
20120301|2012-02-01 10:00,1,105.12,105.14,105.11,105.14,118
20120301|2012-02-01 10:30,1,105.15,105.16,105.13,105.13,61
20120301|2012-02-01 11:00,1,105.14,105.14,105.14,105.14,9
20120301|2012-02-01 11:30,1,105.13,105.13,105.13,105.13,4
20120301|2012-02-02 02:00,2,105.14,105.14,105.14,105.14,19
20120301|2012-02-02 02:30,2,105.14,105.15,105.14,105.15,247
20120301|2012-02-02 03:00,2,105.15,105.15,105.15,105.15,70
20120301|2012-02-02 03:30,2,105.15,105.16,105.15,105.16,53
20120301|2012-02-02 04:00,2,105.16,105.16,105.15,105.15,43
20120301|2012-02-02 04:30,2,105.15,105.15,105.14,105.14,126
20120301|2012-02-02 05:00,2,105.14,105.14,105.13,105.13,40
20120301|2012-02-02 05:30,2,105.13,105.14,105.13,105.14,64
20120301|2012-02-02 06:00,2,105.14,105.15,105.14,105.15,162
20120301|2012-02-02 06:30,2,105.15,105.16,105.14,105.14,655
20120301|2012-02-02 07:00,2,105.15,105.15,105.15,105.15,393
20120301|2012-02-02 07:30,2,105.15,105.15,105.15,105.15,85
20120301|2012-02-02 08:00,2,105.15,105.15,105.15,105.15,91
20120301|2012-02-02 08:30,2,105.15,105.15,105.14,105.14,33
20120301|2012-02-02 09:00,2,105.14,105.14,105.13,105.13,241
20120301|2012-02-02 09:30,2,105.13,105.13,105.12,105.12,27
20120301|2012-02-02 10:00,2,105.12,105.13,105.12,105.13,19
20120301|2012-02-02 10:30,2,105.13,105.14,105.13,105.13,32
20120301|2012-02-02 11:00,2,105.13,105.13,105.13,105.13,144
20120301|2012-02-03 02:00,3,105.14,105.17,105.14,105.17,209
20120301|2012-02-03 02:30,3,105.17,105.17,105.17,105.17,503
20120301|2012-02-03 03:00,3,105.17,105.17,105.15,105.15,189
20120301|2012-02-03 03:30,3,105.14,105.14,105.13,105.13,61
20120301|2012-02-03 04:00,3,105.13,105.13,105.12,105.13,19
20120301|2012-02-03 04:30,3,105.13,105.14,105.13,105.14,36
20120301|2012-02-03 05:00,3,105.14,105.14,105.14,105.14,53
20120301|2012-02-03 05:30,3,105.15,105.16,105.15,105.15,25
20120301|2012-02-03 06:30,3,105.16,105.16,105.16,105.16,273
20120301|2012-02-03 07:30,3,105.16,105.16,105.06,105.12,216
20120301|2012-02-03 08:00,3,105.1,105.1,105.09,105.09,9
20120301|2012-02-03 08:30,3,105.1,105.1,105.09,105.09,168
20120301|2012-02-03 09:00,3,105.07,105.08,105.06,105.08,36
20120301|2012-02-03 09:30,3,105.08,105.08,105.07,105.07,11
20120301|2012-02-03 10:00,3,105.08,105.09,105.08,105.09,21
20120301|2012-02-03 10:30,3,105.1,105.1,105.1,105.1,4
20120301|2012-02-03 11:00,3,105.09,105.11,105.09,105.11,13
20120301|2012-02-03 11:30,3,105.11,105.11,105.11,105.11,4
20120301|2012-02-06 02:00,6,105.1,105.11,105.09,105.09,34
20120301|2012-02-06 02:30,6,105.11,105.11,105.11,105.11,5
20120301|2012-02-06 03:00,6,105.12,105.12,105.11,105.11,29
20120301|2012-02-06 03:30,6,105.11,105.11,105.11,105.11,130
20120301|2012-02-06 04:00,6,105.11,105.11,105.08,105.08,332
20120301|2012-02-06 04:30,6,105.08,105.1,105.08,105.09,425
20120301|2012-02-06 05:00,6,105.09,105.09,105.08,105.09,490
20120301|2012-02-06 05:30,6,105.08,105.09,105.07,105.08,172
20120301|2012-02-06 06:00,6,105.08,105.08,105.08,105.08,740
20120301|2012-02-06 06:30,6,105.08,105.09,105.08,105.09,357
20120301|2012-02-06 07:00,6,105.09,105.09,105.08,105.08,1061
20120301|2012-02-06 07:30,6,105.08,105.08,105.08,105.08,147
20120301|2012-02-06 08:00,6,105.08,105.08,105.07,105.07,68
20120301|2012-02-06 08:30,6,105.07,105.07,105.06,105.06,67
20120301|2012-02-06 09:00,6,105.06,105.06,105.06,105.06,166
20120301|2012-02-06 09:30,6,105.06,105.06,105.06,105.06,484
20120301|2012-02-06 10:00,6,105.06,105.06,105.05,105.05,6
20120301|2012-02-06 10:30,6,105.06,105.07,105.06,105.07,6
20120301|2012-02-06 11:00,6,105.06,105.06,105.06,105.06,7
20120301|2012-02-06 11:30,6,105.06,105.06,105.06,105.06,6
20120301|2012-02-07 02:00,7,105.04,105.04,105.04,105.04,43
20120301|2012-02-07 02:30,7,105.03,105.04,105.03,105.04,57
20120301|2012-02-07 03:00,7,105.04,105.04,105.04,105.04,2
20120301|2012-02-07 03:30,7,105.03,105.03,105.03,105.03,6
20120301|2012-02-07 04:00,7,105.03,105.04,105.02,105.03,149
20120301|2012-02-07 04:30,7,105.03,105.04,105.03,105.04,473
20120301|2012-02-07 05:00,7,105.05,105.05,105.02,105.03,1151
20120301|2012-02-07 05:30,7,105.03,105.03,105.02,105.03,1470
20120301|2012-02-07 06:00,7,105.04,105.04,105.03,105.03,400
20120301|2012-02-07 06:30,7,105.03,105.03,105.02,105.02,465
20120301|2012-02-07 07:00,7,105.02,105.02,105.01,105.01,1278
20120301|2012-02-07 07:30,7,105.02,105.02,105.01,105.02,58
20120301|2012-02-07 08:00,7,105.01,105.01,105.01,105.01,10
20120301|2012-02-07 08:30,7,105,105.01,105,105.01,26
20120301|2012-02-07 09:00,7,105.01,105.01,105,105,81
20120301|2012-02-07 09:30,7,105,105.01,105,105,67
20120301|2012-02-07 10:00,7,104.99,104.99,104.99,104.99,2
20120301|2012-02-07 11:00,7,104.99,104.99,104.99,104.99,2
20120301|2012-02-07 11:30,7,104.99,104.99,104.99,104.99,14
20120301|2012-02-08 02:00,8,104.98,104.98,104.96,104.97,67
20120301|2012-02-08 02:30,8,104.97,104.97,104.97,104.97,150
20120301|2012-02-08 03:00,8,104.97,104.97,104.97,104.97,615
20120301|2012-02-08 03:30,8,104.98,104.98,104.98,104.98,25
20120301|2012-02-08 04:00,8,104.99,105.01,104.99,105,114
20120301|2012-02-08 04:30,8,104.99,104.99,104.99,104.99,97
20120301|2012-02-08 05:30,8,104.99,105,104.99,104.99,164
20120301|2012-02-08 06:00,8,104.99,104.99,104.99,104.99,3
20120301|2012-02-08 06:30,8,104.99,104.99,104.99,104.99,319
20120301|2012-02-08 07:00,8,104.99,104.99,104.99,104.99,8
20120301|2012-02-08 08:00,8,105,105,105,105,115
20120301|2012-02-08 08:30,8,105,105.01,105,105,47
20120301|2012-02-08 09:00,8,105,105.01,105,105.01,3
20120301|2012-02-08 09:30,8,105.01,105.03,105.01,105.03,109
20120301|2012-02-08 10:00,8,105.03,105.06,105.03,105.05,63
20120301|2012-02-08 11:00,8,105.05,105.05,105.05,105.05,1
20120301|2012-02-08 11:30,8,105.04,105.04,105.04,105.04,7
20120301|2012-02-09 02:00,9,105.05,105.07,105.05,105.07,126
20120301|2012-02-09 02:30,9,105.07,105.09,105.07,105.08,119
20120301|2012-02-09 03:00,9,105.08,105.09,105.08,105.08,802
20120301|2012-02-09 03:30,9,105.08,105.1,105.08,105.1,75
20120301|2012-02-09 04:00,9,105.1,105.1,105.09,105.09,21
20120301|2012-02-09 04:30,9,105.09,105.09,105.09,105.09,7
20120301|2012-02-09 05:00,9,105.1,105.1,105.09,105.09,193
20120301|2012-02-09 05:30,9,105.09,105.1,105.09,105.1,35
20120301|2012-02-09 06:00,9,105.1,105.1,105.06,105.08,46
20120301|2012-02-09 06:30,9,105.09,105.11,105.09,105.1,38
20120301|2012-02-09 07:00,9,105.11,105.11,105.09,105.1,28
20120301|2012-02-09 07:30,9,105.1,105.1,105.08,105.09,31
20120301|2012-02-09 08:00,9,105.08,105.09,105.07,105.09,21
20120301|2012-02-09 08:30,9,105.1,105.1,105.1,105.1,55
20120301|2012-02-09 09:00,9,105.1,105.1,105.1,105.1,8
20120301|2012-02-09 09:30,9,105.09,105.09,105.08,105.08,22
20120301|2012-02-09 10:00,9,105.08,105.08,105.07,105.07,15
20120301|2012-02-09 10:30,9,105.07,105.08,105.07,105.08,3
20120301|2012-02-09 11:00,9,105.08,105.08,105.08,105.08,1
20120301|2012-02-09 12:00,9,105.08,105.08,105.08,105.08,1
20120301|2012-02-09 18:30,10,105.08,105.08,105.08,105.08,1
20120301|2012-02-10 02:00,10,105.08,105.1,105.08,105.1,43
20120301|2012-02-10 02:30,10,105.1,105.1,105.1,105.1,99
20120301|2012-02-10 03:00,10,105.1,105.11,105.1,105.11,124
20120301|2012-02-10 03:30,10,105.11,105.11,105.11,105.11,49
20120301|2012-02-10 04:00,10,105.12,105.12,105.12,105.12,41
20120301|2012-02-10 04:30,10,105.12,105.12,105.11,105.11,43
20120301|2012-02-10 05:00,10,105.12,105.12,105.12,105.12,20
20120301|2012-02-10 05:30,10,105.12,105.12,105.12,105.12,85
20120301|2012-02-10 06:00,10,105.12,105.17,105.12,105.14,144
20120301|2012-02-10 06:30,10,105.15,105.16,105.14,105.14,22
20120301|2012-02-10 07:00,10,105.15,105.15,105.15,105.15,28
20120301|2012-02-10 07:30,10,105.14,105.14,105.13,105.14,65
20120301|2012-02-10 08:00,10,105.14,105.14,105.13,105.13,21
20120301|2012-02-10 09:00,10,105.12,105.12,105.11,105.12,39
20120301|2012-02-10 09:30,10,105.11,105.11,105.11,105.11,8
20120301|2012-02-10 10:00,10,105.11,105.11,105.11,105.11,15
20120301|2012-02-10 10:30,10,105.12,105.12,105.12,105.12,6
20120301|2012-02-10 11:00,10,105.12,105.12,105.12,105.12,8
20120301|2012-02-10 11:30,10,105.12,105.12,105.11,105.11,6
20120301|2012-02-10 12:00,10,105.11,105.11,105.11,105.11,2
20120301|2012-02-10 14:00,10,105.11,105.11,105.11,105.11,2
20120301|2012-02-13 02:00,13,105.11,105.11,105.08,105.09,66
20120301|2012-02-13 02:30,13,105.09,105.09,105.09,105.09,19
20120301|2012-02-13 03:00,13,105.1,105.1,105.1,105.1,51
20120301|2012-02-13 03:30,13,105.1,105.1,105.1,105.1,73
20120301|2012-02-13 04:00,13,105.11,105.11,105.11,105.11,14
20120301|2012-02-13 04:30,13,105.1,105.12,105.1,105.12,50
20120301|2012-02-13 05:30,13,105.11,105.11,105.11,105.11,4
20120301|2012-02-13 06:00,13,105.11,105.11,105.11,105.11,363
20120301|2012-02-13 06:30,13,105.11,105.12,105.11,105.12,41
20120301|2012-02-13 07:00,13,105.12,105.12,105.12,105.12,5
20120301|2012-02-13 07:30,13,105.12,105.12,105.12,105.12,12
20120301|2012-02-13 08:00,13,105.12,105.12,105.12,105.12,218
20120301|2012-02-13 08:30,13,105.12,105.15,105.12,105.15,173
20120301|2012-02-13 09:00,13,105.15,105.15,105.15,105.15,9
20120301|2012-02-13 09:30,13,105.15,105.15,105.15,105.15,15
20120301|2012-02-13 10:00,13,105.15,105.15,105.15,105.15,1
20120301|2012-02-13 11:30,13,105.15,105.15,105.15,105.15,5
20120301|2012-02-13 16:00,13,105.15,105.15,105.15,105.15,5
20120301|2012-02-13 16:30,13,105.15,105.15,105.15,105.15,10
20120301|2012-02-13 17:00,13,105.15,105.15,105.15,105.15,5
20120301|2012-02-14 02:00,14,105.14,105.15,105.14,105.14,24
20120301|2012-02-14 02:30,14,105.14,105.14,105.14,105.14,34
20120301|2012-02-14 03:00,14,105.15,105.15,105.15,105.15,8
20120301|2012-02-14 04:00,14,105.15,105.16,105.12,105.12,94
20120301|2012-02-14 04:30,14,105.13,105.14,105.13,105.14,72
20120301|2012-02-14 05:00,14,105.14,105.14,105.14,105.14,21
20120301|2012-02-14 05:30,14,105.15,105.15,105.15,105.15,41
20120301|2012-02-14 06:00,14,105.15,105.15,105.15,105.15,8
20120301|2012-02-14 06:30,14,105.15,105.15,105.15,105.15,10
20120301|2012-02-14 07:00,14,105.16,105.16,105.16,105.16,14
20120301|2012-02-14 07:30,14,105.16,105.17,105.14,105.15,179
20120301|2012-02-14 08:00,14,105.15,105.15,105.13,105.13,171
20120301|2012-02-14 08:30,14,105.14,105.14,105.13,105.14,44
20120301|2012-02-14 09:00,14,105.15,105.15,105.14,105.14,27
20120301|2012-02-14 09:30,14,105.14,105.14,105.14,105.14,8
20120301|2012-02-14 10:00,14,105.14,105.14,105.14,105.14,8
20120301|2012-02-14 10:30,14,105.14,105.14,105.14,105.14,30
20120301|2012-02-14 11:30,14,105.14,105.15,105.14,105.15,8
20120301|2012-02-15 02:00,15,105.13,105.15,105.13,105.14,48
20120301|2012-02-15 02:30,15,105.14,105.14,105.14,105.14,54
20120301|2012-02-15 03:00,15,105.14,105.15,105.14,105.15,50
20120301|2012-02-15 03:30,15,105.15,105.15,105.14,105.14,429
20120301|2012-02-15 04:00,15,105.14,105.14,105.13,105.14,29
20120301|2012-02-15 04:30,15,105.14,105.15,105.14,105.15,9
20120301|2012-02-15 05:00,15,105.15,105.15,105.14,105.14,144
20120301|2012-02-15 05:30,15,105.13,105.13,105.12,105.13,212
20120301|2012-02-15 06:30,15,105.12,105.13,105.12,105.13,1057
20120301|2012-02-15 07:00,15,105.13,105.15,105.12,105.14,296
20120301|2012-02-15 07:30,15,105.13,105.15,105.13,105.14,26
20120301|2012-02-15 08:00,15,105.13,105.13,105.13,105.13,2
20120301|2012-02-15 08:30,15,105.14,105.14,105.13,105.13,45
20120301|2012-02-15 09:00,15,105.14,105.14,105.13,105.14,115
20120301|2012-02-15 09:30,15,105.14,105.14,105.13,105.13,322
20120301|2012-02-15 10:00,15,105.13,105.13,105.13,105.13,232
20120301|2012-02-15 10:30,15,105.13,105.13,105.13,105.13,5
20120301|2012-02-15 11:00,15,105.13,105.13,105.12,105.13,14
20120301|2012-02-15 11:30,15,105.13,105.13,105.13,105.13,3
20120301|2012-02-16 02:00,16,105.13,105.13,105.12,105.12,161
20120301|2012-02-16 02:30,16,105.12,105.12,105.12,105.12,54
20120301|2012-02-16 03:00,16,105.12,105.12,105.12,105.12,57
20120301|2012-02-16 03:30,16,105.12,105.13,105.12,105.13,162
20120301|2012-02-16 04:00,16,105.13,105.14,105.13,105.14,701
20120301|2012-02-16 04:30,16,105.14,105.14,105.13,105.13,643
20120301|2012-02-16 05:00,16,105.13,105.14,105.13,105.13,221
20120301|2012-02-16 05:30,16,105.13,105.13,105.13,105.13,88
20120301|2012-02-16 06:00,16,105.13,105.13,105.13,105.13,53
20120301|2012-02-16 06:30,16,105.14,105.15,105.14,105.14,11
20120301|2012-02-16 07:00,16,105.14,105.14,105.13,105.13,38
20120301|2012-02-16 07:30,16,105.13,105.13,105.12,105.12,17
20120301|2012-02-16 08:00,16,105.12,105.12,105.12,105.12,42
20120301|2012-02-16 08:30,16,105.11,105.11,105.1,105.1,134
20120301|2012-02-16 09:00,16,105.1,105.1,105.1,105.1,369
20120301|2012-02-16 09:30,16,105.09,105.09,105.09,105.09,77
20120301|2012-02-16 10:00,16,105.09,105.1,105.09,105.1,9
20120301|2012-02-16 10:30,16,105.09,105.09,105.09,105.09,7
20120301|2012-02-16 11:00,16,105.09,105.09,105.09,105.09,2
20120301|2012-02-16 11:30,16,105.08,105.08,105.08,105.08,1
20120301|2012-02-16 15:00,16,105.08,105.08,105.08,105.08,1
20120301|2012-02-17 02:00,17,105.09,105.09,105.07,105.07,63
20120301|2012-02-17 02:30,17,105.07,105.07,105.07,105.07,114
20120301|2012-02-17 03:00,17,105.06,105.06,105.05,105.06,9
20120301|2012-02-17 03:30,17,105.06,105.06,105.02,105.05,70
20120301|2012-02-17 04:00,17,105.05,105.05,105.05,105.05,28
20120301|2012-02-17 04:30,17,105.05,105.05,105.05,105.05,16
20120301|2012-02-17 05:00,17,105.06,105.06,105.06,105.06,10
20120301|2012-02-17 05:30,17,105.06,105.06,105.05,105.05,8
20120301|2012-02-17 06:00,17,105.05,105.05,105.05,105.05,348
20120301|2012-02-17 06:30,17,105.05,105.05,105.04,105.04,7
20120301|2012-02-17 07:00,17,105.03,105.04,105.03,105.04,9
20120301|2012-02-17 07:30,17,105.03,105.04,105.03,105.04,9
20120301|2012-02-17 08:00,17,105.03,105.05,105.03,105.04,41
20120301|2012-02-17 08:30,17,105.04,105.04,105.04,105.04,29
20120301|2012-02-17 09:00,17,105.05,105.05,105.04,105.04,32
20120301|2012-02-17 09:30,17,105.04,105.06,105.04,105.06,134
20120301|2012-02-17 11:00,17,105.05,105.05,105.02,105.05,31
20120301|2012-02-17 11:30,17,105.05,105.05,105.05,105.05,3
20120301|2012-02-17 16:30,17,105.05,105.05,105.05,105.05,2
20120301|2012-02-20 02:00,20,105.03,105.05,105.02,105.03,158
20120301|2012-02-20 02:30,20,105.03,105.04,105.03,105.03,32
20120301|2012-02-20 03:00,20,105.03,105.03,105.03,105.03,162
20120301|2012-02-20 03:30,20,105.03,105.03,105.01,105.01,56
20120301|2012-02-20 04:00,20,105.02,105.02,105,105.01,23
20120301|2012-02-20 04:30,20,105.01,105.02,105.01,105.02,27
20120301|2012-02-20 05:00,20,105.02,105.03,105.02,105.03,146
20120301|2012-02-20 05:30,20,105.03,105.03,105.03,105.03,140
20120301|2012-02-20 06:00,20,105.03,105.03,105.02,105.03,22
20120301|2012-02-20 07:00,20,105.03,105.03,105.02,105.03,393
20120301|2012-02-20 07:30,20,105.03,105.03,105.03,105.03,1
20120301|2012-02-20 09:00,20,105.03,105.03,105.03,105.03,9
20120301|2012-02-20 09:30,20,105.03,105.03,105.03,105.03,21
20120301|2012-02-20 11:00,20,105.03,105.03,105.03,105.03,2
20120301|2012-02-20 11:30,20,105.03,105.03,105.03,105.03,2
20120301|2012-02-21 01:00,21,105.03,105.03,105.03,105.03,2
20120301|2012-02-21 02:00,21,105.03,105.04,105.01,105.04,27
20120301|2012-02-21 02:30,21,105.03,105.03,105.03,105.03,43
20120301|2012-02-21 03:00,21,105.03,105.03,105.03,105.03,718
20120301|2012-02-21 03:30,21,105.03,105.04,105.03,105.04,34
20120301|2012-02-21 04:00,21,105.04,105.04,105.03,105.03,330
20120301|2012-02-21 04:30,21,105.03,105.03,105.02,105.02,40
20120301|2012-02-21 05:00,21,105.03,105.03,105.02,105.02,34
20120301|2012-02-21 05:30,21,105.02,105.03,105.02,105.02,98
20120301|2012-02-21 06:00,21,105.02,105.02,105,105.02,207
20120301|2012-02-21 06:30,21,105.02,105.02,105.02,105.02,8
20120301|2012-02-21 07:00,21,105.02,105.03,105.02,105.03,91
20120301|2012-02-21 07:30,21,105.02,105.03,105.02,105.03,47
20120301|2012-02-21 09:00,21,105.02,105.02,105.02,105.02,20
20120301|2012-02-21 09:30,21,105.02,105.02,105.02,105.02,26
20120301|2012-02-21 10:00,21,105.02,105.03,105.02,105.03,312
20120301|2012-02-21 10:30,21,105.02,105.02,105.02,105.02,18
20120301|2012-02-21 11:00,21,105.02,105.02,105.02,105.02,53
20120301|2012-02-22 02:00,22,105.01,105.01,105.01,105.01,11
20120301|2012-02-22 02:30,22,105.01,105.03,105.01,105.02,192
20120301|2012-02-22 03:00,22,105.02,105.04,105.02,105.03,146
20120301|2012-02-22 03:30,22,105.04,105.09,105.04,105.07,129
20120301|2012-02-22 04:00,22,105.06,105.06,105.06,105.06,42
20120301|2012-02-22 04:30,22,105.06,105.06,105.06,105.06,111
20120301|2012-02-22 05:00,22,105.06,105.07,105.06,105.06,124
20120301|2012-02-22 05:30,22,105.06,105.06,105.06,105.06,415
20120301|2012-02-22 06:00,22,105.06,105.06,105.06,105.06,2311
20120301|2012-02-22 06:30,22,105.06,105.06,105.05,105.05,524
20120301|2012-02-22 07:00,22,105.05,105.05,105.05,105.05,178
20120301|2012-02-22 07:30,22,105.05,105.05,105.05,105.05,305
20120301|2012-02-22 08:00,22,105.05,105.08,105.05,105.06,76
20120301|2012-02-22 08:30,22,105.07,105.08,105.07,105.07,28
20120301|2012-02-22 09:00,22,105.08,105.09,105.06,105.08,110
20120301|2012-02-22 09:30,22,105.09,105.09,105.09,105.09,7
20120301|2012-02-22 10:00,22,105.09,105.1,105.09,105.09,44
20120301|2012-02-22 10:30,22,105.09,105.11,105.09,105.1,27
20120301|2012-02-22 11:00,22,105.1,105.1,105.1,105.1,3
20120301|2012-02-22 11:30,22,105.11,105.11,105.11,105.11,8
20120301|2012-02-23 02:00,23,105.1,105.14,105.1,105.11,79
20120301|2012-02-23 02:30,23,105.11,105.12,105.11,105.12,338
20120301|2012-02-23 03:00,23,105.11,105.12,105.11,105.11,39
20120301|2012-02-23 03:30,23,105.11,105.11,105.09,105.11,23
20120301|2012-02-23 04:00,23,105.11,105.12,105.11,105.12,24
20120301|2012-02-23 04:30,23,105.11,105.11,105.11,105.11,16
20120301|2012-02-23 05:00,23,105.11,105.11,105.11,105.11,5
20120301|2012-02-23 05:30,23,105.11,105.12,105.11,105.12,2023
20120301|2012-02-23 06:00,23,105.12,105.13,105.12,105.13,209
20120301|2012-02-23 06:30,23,105.12,105.12,105.12,105.12,1
20120301|2012-02-23 07:00,23,105.13,105.13,105.13,105.13,21
20120301|2012-02-23 08:00,23,105.13,105.16,105.13,105.16,29
20120301|2012-02-23 08:30,23,105.15,105.15,105.14,105.15,144
20120301|2012-02-23 09:00,23,105.15,105.15,105.14,105.14,228
20120301|2012-02-23 09:30,23,105.14,105.15,105.14,105.15,4
20120301|2012-02-23 10:00,23,105.15,105.15,105.12,105.12,220
20120301|2012-02-23 10:30,23,105.12,105.12,105.11,105.11,33
20120301|2012-02-23 11:00,23,105.12,105.13,105.12,105.12,12
20120301|2012-02-24 02:00,24,105.14,105.15,105.14,105.15,99
20120301|2012-02-24 02:30,24,105.15,105.16,105.14,105.14,431
20120301|2012-02-24 03:00,24,105.14,105.15,105.13,105.14,111
20120301|2012-02-24 03:30,24,105.14,105.15,105.13,105.15,57
20120301|2012-02-24 04:00,24,105.14,105.15,105.14,105.14,23
20120301|2012-02-24 04:30,24,105.15,105.15,105.15,105.15,609
20120301|2012-02-24 05:00,24,105.15,105.15,105.14,105.14,288
20120301|2012-02-24 05:30,24,105.14,105.16,105.14,105.16,25
20120301|2012-02-24 06:00,24,105.16,105.16,105.14,105.15,79
20120301|2012-02-24 06:30,24,105.14,105.16,105.14,105.15,68
20120301|2012-02-24 07:00,24,105.17,105.17,105.16,105.17,39
20120301|2012-02-24 07:30,24,105.17,105.17,105.16,105.16,209
20120301|2012-02-24 08:30,24,105.15,105.15,105.15,105.15,1
20120301|2012-02-24 09:00,24,105.16,105.16,105.16,105.16,5
20120301|2012-02-24 09:30,24,105.16,105.16,105.16,105.16,10
20120301|2012-02-24 10:00,24,105.16,105.16,105.15,105.15,23
20120301|2012-02-24 10:30,24,105.16,105.17,105.15,105.15,26
20120301|2012-02-24 11:00,24,105.15,105.15,105.13,105.15,39
20120301|2012-02-27 02:00,27,105.16,105.16,105.14,105.16,105
20120301|2012-02-27 02:30,27,105.17,105.17,105.16,105.17,93
20120301|2012-02-27 03:00,27,105.17,105.17,105.17,105.17,29
20120301|2012-02-27 04:00,27,105.17,105.17,105.16,105.16,14
20120301|2012-02-27 04:30,27,105.16,105.16,105.16,105.16,46
20120301|2012-02-27 05:00,27,105.16,105.16,105.15,105.16,167
20120301|2012-02-27 05:30,27,105.15,105.16,105.15,105.16,70
20120301|2012-02-27 06:00,27,105.16,105.16,105.16,105.16,328
20120301|2012-02-27 06:30,27,105.15,105.16,105.15,105.16,42
20120301|2012-02-27 07:00,27,105.16,105.16,105.16,105.16,53
20120301|2012-02-27 07:30,27,105.16,105.16,105.16,105.16,81
20120301|2012-02-27 08:00,27,105.15,105.16,105.15,105.16,205
20120301|2012-02-27 08:30,27,105.16,105.16,105.14,105.15,29
20120301|2012-02-27 09:00,27,105.11,105.13,105.11,105.13,27
20120301|2012-02-27 09:30,27,105.14,105.15,105.14,105.15,384
20120301|2012-02-27 10:00,27,105.16,105.16,105.15,105.15,41
20120301|2012-02-27 10:30,27,105.16,105.16,105.16,105.16,1
20120301|2012-02-27 11:00,27,105.16,105.16,105.16,105.16,9
20120301|2012-02-28 02:00,28,105.16,105.16,105.16,105.16,9
20120301|2012-02-28 02:30,28,105.1,105.1,105.09,105.1,153
20120301|2012-02-28 03:30,28,105.11,105.11,105.11,105.11,5
20120301|2012-02-28 06:00,28,105.1,105.1,105.1,105.1,5
20120301|2012-02-28 07:00,28,105.1,105.1,105.1,105.1,5
20120301|2012-02-28 07:30,28,105.11,105.11,105.11,105.11,10
20120301|2012-02-28 08:00,28,105.12,105.12,105.12,105.12,11
20120301|2012-02-28 21:00,29,105.12,105.12,105.12,105.12,11
20120301|2012-02-29 04:30,29,105.03,105.03,105.03,105.03,10
20120301|2012-02-29 09:00,29,105.11,105.11,105.11,105.11,17
20120301|2012-02-29 11:30,29,105.11,105.11,105.11,105.11,33
20120301|2012-03-01 02:30,1,105.11,105.11,105.11,105.11,33
20120301|2012-03-01 04:00,1,105.15,105.15,105.15,105.15,44
20120301|2012-03-01 04:30,1,105.14,105.19,105.14,105.19,178
20120301|2012-03-01 22:00,2,105.19,105.19,105.19,105.19,11
20120301|2012-03-06 04:30,6,105.09,105.09,105.09,105.09,38
20120301|2012-03-06 07:00,6,105.1,105.1,105.1,105.1,50
20120301|2012-03-06 09:00,6,105.1,105.1,105.1,105.1,50
20120301|2012-03-06 10:00,6,105.1,105.1,105.1,105.1,50
20120301|2012-03-06 21:00,7,105.1,105.1,105.1,105.1,50
20120301|2012-03-07 06:30,7,105.1,105.1,105.1,105.1,50
20120301|2012-03-07 07:30,7,105.12,105.12,105.12,105.12,170
20120301|2012-03-07 09:00,7,105.12,105.12,105.12,105.12,170
20120301|2012-03-07 17:00,7,105.12,105.12,105.12,105.12,170
20120301|2012-03-08 02:00,8,105.08,105.08,105.08,105.08,10
20120301|2012-03-08 08:30,8,105.06,105.06,105.06,105.06,15
20120301|2012-03-08 20:30,9,105.06,105.06,105.06,105.06,15
20120301|2012-03-09 05:30,9,105.05,105.05,105.05,105.05,10
20120301|2012-03-20 08:00,20,104.97,104.97,104.97,104.97,50
20120301|2012-03-21 06:30,21,104.96,104.96,104.96,104.96,100
20120301|2012-03-21 07:00,21,104.98,104.98,104.98,104.98,8
20120301|2012-03-22 05:30,22,104.99,104.99,104.99,104.99,100
20120301|2012-03-27 03:30,27,105.02,105.02,105.02,105.02,15
20120301|2012-03-27 04:00,27,104.98,104.98,104.98,104.98,5
20120301|2012-03-27 04:30,27,104.98,104.98,104.98,104.98,384
20120301|2012-03-27 05:00,27,105.03,105.03,105.03,105.03,5
20120301|2012-03-27 09:30,27,105.01,105.01,105.01,105.01,135
20120301|2012-03-28 04:00,28,104.99,105,104.99,104.99,40
20120601|2012-02-22 09:00,22,104.37,104.37,104.37,104.37,67
20120601|2012-02-22 09:30,22,104.37,104.37,104.37,104.37,8
20120601|2012-02-22 18:30,23,104.37,104.37,104.37,104.37,8
20120601|2012-02-23 02:30,23,104.48,104.48,104.48,104.48,305
20120601|2012-02-23 04:00,23,104.44,104.44,104.44,104.44,4
20120601|2012-02-23 05:00,23,104.43,104.43,104.43,104.43,5
20120601|2012-02-23 06:00,23,104.44,104.48,104.44,104.48,153
20120601|2012-02-23 07:00,23,104.48,104.48,104.48,104.48,5
20120601|2012-02-23 08:30,23,104.48,104.48,104.48,104.48,106
20120601|2012-02-23 09:00,23,104.48,104.48,104.47,104.47,109
20120601|2012-02-23 10:00,23,104.46,104.46,104.46,104.46,16
20120601|2012-02-23 10:30,23,104.46,104.46,104.46,104.46,5
20120601|2012-02-24 02:00,24,104.49,104.5,104.48,104.5,88
20120601|2012-02-24 02:30,24,104.5,104.5,104.5,104.5,80
20120601|2012-02-24 03:00,24,104.46,104.47,104.46,104.47,70
20120601|2012-02-24 03:30,24,104.5,104.5,104.5,104.5,40
20120601|2012-02-24 04:00,24,104.49,104.5,104.49,104.5,10
20120601|2012-02-24 05:00,24,104.49,104.5,104.49,104.5,9
20120601|2012-02-24 05:30,24,104.49,104.49,104.49,104.49,10
20120601|2012-02-24 06:00,24,104.49,104.49,104.48,104.48,29
20120601|2012-02-24 06:30,24,104.48,104.49,104.47,104.47,50
20120601|2012-02-24 07:00,24,104.48,104.48,104.48,104.48,15
20120601|2012-02-24 07:30,24,104.5,104.5,104.5,104.5,206
20120601|2012-02-24 10:00,24,104.5,104.5,104.5,104.5,20
20120601|2012-02-24 11:00,24,104.5,104.5,104.5,104.5,15
20120601|2012-02-27 02:00,27,104.49,104.51,104.49,104.51,87
20120601|2012-02-27 02:30,27,104.52,104.52,104.51,104.51,18
20120601|2012-02-27 04:00,27,104.51,104.51,104.5,104.5,44
20120601|2012-02-27 04:30,27,104.5,104.5,104.5,104.5,36
20120601|2012-02-27 05:00,27,104.51,104.51,104.5,104.5,170
20120601|2012-02-27 05:30,27,104.5,104.51,104.5,104.51,65
20120601|2012-02-27 06:00,27,104.51,104.51,104.51,104.51,26
20120601|2012-02-27 06:30,27,104.5,104.5,104.5,104.5,30
20120601|2012-02-27 07:00,27,104.51,104.51,104.51,104.51,51
20120601|2012-02-27 07:30,27,104.51,104.51,104.5,104.5,82
20120601|2012-02-27 08:00,27,104.51,104.51,104.5,104.51,208
20120601|2012-02-27 08:30,27,104.51,104.51,104.49,104.5,42
20120601|2012-02-27 09:00,27,104.49,104.5,104.48,104.48,66
20120601|2012-02-27 09:30,27,104.49,104.5,104.48,104.5,54
20120601|2012-02-27 10:00,27,104.5,104.5,104.49,104.49,20
20120601|2012-02-27 10:30,27,104.48,104.48,104.47,104.47,114
20120601|2012-02-27 11:00,27,104.46,104.47,104.46,104.47,19
20120601|2012-02-27 11:30,27,104.46,104.46,104.46,104.46,13
20120601|2012-02-28 02:00,28,104.47,104.48,104.47,104.48,267
20120601|2012-02-28 02:30,28,104.47,104.47,104.45,104.46,1047
20120601|2012-02-28 03:00,28,104.46,104.46,104.45,104.45,76
20120601|2012-02-28 03:30,28,104.45,104.45,104.44,104.44,63
20120601|2012-02-28 04:00,28,104.45,104.45,104.45,104.45,8
20120601|2012-02-28 04:30,28,104.45,104.45,104.45,104.45,7
20120601|2012-02-28 05:30,28,104.45,104.45,104.45,104.45,3
20120601|2012-02-28 06:00,28,104.46,104.46,104.46,104.46,5
20120601|2012-02-28 06:30,28,104.45,104.45,104.45,104.45,279
20120601|2012-02-28 07:00,28,104.45,104.45,104.44,104.44,51
20120601|2012-02-28 07:30,28,104.45,104.45,104.45,104.45,192
20120601|2012-02-28 08:00,28,104.45,104.45,104.45,104.45,101
20120601|2012-02-28 08:30,28,104.44,104.45,104.44,104.45,90
20120601|2012-02-28 09:00,28,104.45,104.46,104.45,104.46,273
20120601|2012-02-28 09:30,28,104.45,104.46,104.45,104.46,312
20120601|2012-02-28 10:00,28,104.46,104.46,104.45,104.45,32
20120601|2012-02-28 10:30,28,104.45,104.45,104.45,104.45,296
20120601|2012-02-28 11:00,28,104.45,104.45,104.45,104.45,2
20120601|2012-02-29 02:00,29,104.45,104.45,104.41,104.41,251
20120601|2012-02-29 02:30,29,104.41,104.42,104.41,104.42,15
20120601|2012-02-29 03:00,29,104.42,104.42,104.42,104.42,328
20120601|2012-02-29 03:30,29,104.41,104.41,104.41,104.41,22
20120601|2012-02-29 04:00,29,104.4,104.41,104.4,104.41,15
20120601|2012-02-29 04:30,29,104.4,104.41,104.39,104.41,57
20120601|2012-02-29 05:00,29,104.41,104.44,104.41,104.44,206
20120601|2012-02-29 05:30,29,104.44,104.45,104.44,104.44,126
20120601|2012-02-29 06:00,29,104.44,104.44,104.44,104.44,6
20120601|2012-02-29 06:30,29,104.44,104.46,104.44,104.46,109
20120601|2012-02-29 07:00,29,104.45,104.45,104.43,104.44,127
20120601|2012-02-29 07:30,29,104.44,104.44,104.44,104.44,92
20120601|2012-02-29 08:00,29,104.43,104.43,104.43,104.43,113
20120601|2012-02-29 08:30,29,104.43,104.43,104.43,104.43,258
20120601|2012-02-29 09:00,29,104.43,104.44,104.4,104.43,176
20120601|2012-02-29 09:30,29,104.44,104.45,104.44,104.44,173
20120601|2012-02-29 10:00,29,104.43,104.44,104.43,104.44,15
20120601|2012-02-29 10:30,29,104.44,104.44,104.44,104.44,447
20120601|2012-02-29 11:00,29,104.44,104.44,104.44,104.44,13
20120601|2012-02-29 11:30,29,104.44,104.44,104.44,104.44,52
20120601|2012-03-01 02:00,1,104.44,104.44,104.44,104.44,8
20120601|2012-03-01 02:30,1,104.43,104.43,104.43,104.43,6
20120601|2012-03-01 03:00,1,104.43,104.43,104.43,104.43,12
20120601|2012-03-01 03:30,1,104.42,104.42,104.42,104.42,20
20120601|2012-03-01 04:00,1,104.42,104.43,104.42,104.43,47
20120601|2012-03-01 04:30,1,104.42,104.44,104.4,104.41,306
20120601|2012-03-01 05:00,1,104.41,104.41,104.4,104.4,87
20120601|2012-03-01 05:30,1,104.4,104.4,104.39,104.4,26
20120601|2012-03-01 06:30,1,104.4,104.41,104.4,104.41,17
20120601|2012-03-01 07:30,1,104.4,104.4,104.38,104.4,36
20120601|2012-03-01 08:00,1,104.41,104.41,104.39,104.39,79
20120601|2012-03-01 08:30,1,104.38,104.39,104.37,104.37,81
20120601|2012-03-01 09:00,1,104.37,104.38,104.37,104.37,110
20120601|2012-03-01 09:30,1,104.37,104.37,104.36,104.36,32
20120601|2012-03-01 10:00,1,104.36,104.36,104.35,104.35,58
20120601|2012-03-01 10:30,1,104.35,104.35,104.35,104.35,6
20120601|2012-03-01 11:30,1,104.35,104.36,104.35,104.36,9
20120601|2012-03-02 02:00,2,104.37,104.37,104.36,104.36,163
20120601|2012-03-02 02:30,2,104.35,104.37,104.34,104.37,94
20120601|2012-03-02 03:00,2,104.37,104.38,104.37,104.38,137
20120601|2012-03-02 03:30,2,104.38,104.39,104.38,104.39,11
20120601|2012-03-02 04:00,2,104.38,104.38,104.38,104.38,64
20120601|2012-03-02 04:30,2,104.39,104.4,104.39,104.4,21
20120601|2012-03-02 05:00,2,104.39,104.39,104.38,104.38,14
20120601|2012-03-02 05:30,2,104.38,104.4,104.38,104.39,54
20120601|2012-03-02 06:00,2,104.39,104.41,104.39,104.41,31
20120601|2012-03-02 06:30,2,104.41,104.41,104.41,104.41,10
20120601|2012-03-02 07:00,2,104.41,104.42,104.41,104.41,50
20120601|2012-03-02 07:30,2,104.41,104.42,104.41,104.41,26
20120601|2012-03-02 08:00,2,104.41,104.44,104.41,104.42,24
20120601|2012-03-02 08:30,2,104.43,104.47,104.43,104.45,18
20120601|2012-03-02 09:00,2,104.46,104.49,104.46,104.48,45
20120601|2012-03-02 09:30,2,104.48,104.48,104.46,104.47,55
20120601|2012-03-02 10:00,2,104.47,104.48,104.47,104.48,49
20120601|2012-03-02 10:30,2,104.47,104.48,104.47,104.48,10
20120601|2012-03-02 11:00,2,104.48,104.48,104.48,104.48,3
20120601|2012-03-02 11:30,2,104.49,104.49,104.49,104.49,2
20120601|2012-03-05 02:00,5,104.48,104.48,104.46,104.47,19
20120601|2012-03-05 02:30,5,104.46,104.46,104.45,104.45,21
20120601|2012-03-05 03:00,5,104.46,104.49,104.46,104.48,140
20120601|2012-03-05 03:30,5,104.49,104.49,104.47,104.47,21
20120601|2012-03-05 04:00,5,104.47,104.48,104.47,104.48,42
20120601|2012-03-05 04:30,5,104.48,104.48,104.47,104.47,8
20120601|2012-03-05 05:00,5,104.46,104.47,104.46,104.47,14
20120601|2012-03-05 05:30,5,104.47,104.47,104.46,104.46,24
20120601|2012-03-05 06:00,5,104.47,104.47,104.46,104.46,6
20120601|2012-03-05 06:30,5,104.46,104.46,104.46,104.46,27
20120601|2012-03-05 07:00,5,104.46,104.46,104.45,104.45,33
20120601|2012-03-05 07:30,5,104.45,104.45,104.44,104.44,60
20120601|2012-03-05 08:00,5,104.44,104.44,104.44,104.44,33
20120601|2012-03-05 08:30,5,104.44,104.44,104.44,104.44,6
20120601|2012-03-05 09:00,5,104.43,104.43,104.42,104.43,62
20120601|2012-03-05 09:30,5,104.43,104.43,104.43,104.43,2
20120601|2012-03-05 10:00,5,104.42,104.42,104.41,104.41,42
20120601|2012-03-05 10:30,5,104.42,104.42,104.41,104.41,39
20120601|2012-03-05 11:00,5,104.41,104.41,104.4,104.4,57
20120601|2012-03-05 11:30,5,104.4,104.4,104.4,104.4,6
20120601|2012-03-06 02:00,6,104.41,104.41,104.41,104.41,28
20120601|2012-03-06 02:30,6,104.41,104.41,104.41,104.41,1
20120601|2012-03-06 03:00,6,104.41,104.41,104.4,104.4,53
20120601|2012-03-06 03:30,6,104.4,104.4,104.4,104.4,7
20120601|2012-03-06 04:00,6,104.4,104.4,104.4,104.4,5
20120601|2012-03-06 04:30,6,104.41,104.41,104.41,104.41,59
20120601|2012-03-06 05:00,6,104.42,104.42,104.41,104.42,47
20120601|2012-03-06 05:30,6,104.43,104.43,104.42,104.42,76
20120601|2012-03-06 06:00,6,104.42,104.42,104.42,104.42,5
20120601|2012-03-06 06:30,6,104.42,104.42,104.41,104.41,36
20120601|2012-03-06 07:00,6,104.41,104.41,104.4,104.4,145
20120601|2012-03-06 07:30,6,104.4,104.4,104.4,104.4,20
20120601|2012-03-06 08:00,6,104.4,104.4,104.4,104.4,1
20120601|2012-03-06 08:30,6,104.4,104.41,104.4,104.41,26
20120601|2012-03-06 09:00,6,104.41,104.42,104.41,104.42,64
20120601|2012-03-06 09:30,6,104.42,104.42,104.42,104.42,5
20120601|2012-03-06 10:00,6,104.42,104.42,104.41,104.41,23
20120601|2012-03-06 11:30,6,104.41,104.41,104.41,104.41,6
20120601|2012-03-07 02:00,7,104.4,104.4,104.4,104.4,10
20120601|2012-03-07 04:00,7,104.4,104.4,104.39,104.39,132
20120601|2012-03-07 04:30,7,104.4,104.4,104.4,104.4,3
20120601|2012-03-07 06:00,7,104.4,104.4,104.4,104.4,20
20120601|2012-03-07 06:30,7,104.4,104.4,104.4,104.4,6
20120601|2012-03-07 07:00,7,104.4,104.41,104.4,104.41,12
20120601|2012-03-07 07:30,7,104.41,104.41,104.4,104.41,181
20120601|2012-03-07 08:00,7,104.41,104.41,104.41,104.41,9
20120601|2012-03-07 08:30,7,104.41,104.41,104.41,104.41,1
20120601|2012-03-07 09:30,7,104.41,104.41,104.41,104.41,2
20120601|2012-03-07 10:00,7,104.41,104.41,104.41,104.41,10
20120601|2012-03-07 11:00,7,104.4,104.4,104.4,104.4,3
20120601|2012-03-07 11:30,7,104.41,104.41,104.41,104.41,10
20120601|2012-03-07 17:00,7,104.41,104.41,104.41,104.41,10
20120601|2012-03-08 02:00,8,104.41,104.41,104.41,104.41,2
20120601|2012-03-08 02:30,8,104.39,104.41,104.39,104.41,48
20120601|2012-03-08 03:00,8,104.4,104.4,104.39,104.39,19
20120601|2012-03-08 03:30,8,104.39,104.4,104.39,104.4,10
20120601|2012-03-08 04:00,8,104.4,104.4,104.4,104.4,36
20120601|2012-03-08 04:30,8,104.41,104.41,104.41,104.41,26
20120601|2012-03-08 05:00,8,104.41,104.41,104.41,104.41,3
20120601|2012-03-08 05:30,8,104.41,104.42,104.4,104.4,86
20120601|2012-03-08 06:00,8,104.4,104.4,104.38,104.39,161
20120601|2012-03-08 06:30,8,104.38,104.38,104.38,104.38,13
20120601|2012-03-08 07:00,8,104.38,104.39,104.38,104.38,14
20120601|2012-03-08 07:30,8,104.37,104.39,104.36,104.39,53
20120601|2012-03-08 08:00,8,104.4,104.4,104.4,104.4,72
20120601|2012-03-08 08:30,8,104.4,104.4,104.4,104.4,15
20120601|2012-03-08 09:00,8,104.4,104.42,104.4,104.42,90
20120601|2012-03-08 09:30,8,104.41,104.41,104.41,104.41,3
20120601|2012-03-08 10:00,8,104.41,104.41,104.4,104.4,34
20120601|2012-03-08 11:00,8,104.4,104.4,104.4,104.4,1
20120601|2012-03-08 11:30,8,104.42,104.42,104.42,104.42,1
20120601|2012-03-08 20:30,9,104.42,104.42,104.42,104.42,1
20120601|2012-03-09 00:30,9,104.42,104.42,104.42,104.42,1
20120601|2012-03-09 02:00,9,104.41,104.41,104.4,104.4,15
20120601|2012-03-09 02:30,9,104.4,104.4,104.4,104.4,20
20120601|2012-03-09 03:00,9,104.4,104.4,104.4,104.4,10
20120601|2012-03-09 03:30,9,104.41,104.41,104.4,104.41,20
20120601|2012-03-09 04:00,9,104.42,104.42,104.41,104.41,7
20120601|2012-03-09 04:30,9,104.4,104.4,104.4,104.4,16
20120601|2012-03-09 05:00,9,104.39,104.39,104.39,104.39,66
20120601|2012-03-09 05:30,9,104.39,104.39,104.39,104.39,20
20120601|2012-03-09 06:00,9,104.39,104.39,104.39,104.39,58
20120601|2012-03-09 06:30,9,104.39,104.39,104.39,104.39,1
20120601|2012-03-09 07:00,9,104.39,104.39,104.38,104.38,9
20120601|2012-03-09 07:30,9,104.38,104.39,104.35,104.39,48
20120601|2012-03-09 08:00,9,104.4,104.41,104.4,104.41,87
20120601|2012-03-09 08:30,9,104.41,104.42,104.41,104.41,8
20120601|2012-03-09 09:30,9,104.4,104.4,104.4,104.4,13
20120601|2012-03-09 10:00,9,104.41,104.41,104.41,104.41,1
20120601|2012-03-09 10:30,9,104.41,104.41,104.41,104.41,1
20120601|2012-03-12 03:00,12,104.41,104.42,104.41,104.42,59
20120601|2012-03-12 03:30,12,104.41,104.41,104.4,104.41,125
20120601|2012-03-12 04:00,12,104.41,104.42,104.41,104.42,107
20120601|2012-03-12 04:30,12,104.42,104.42,104.42,104.42,64
20120601|2012-03-12 05:00,12,104.42,104.42,104.42,104.42,21
20120601|2012-03-12 05:30,12,104.42,104.42,104.42,104.42,3
20120601|2012-03-12 06:00,12,104.42,104.43,104.42,104.42,34
20120601|2012-03-12 06:30,12,104.42,104.42,104.41,104.41,38
20120601|2012-03-12 07:00,12,104.41,104.41,104.41,104.41,59
20120601|2012-03-12 07:30,12,104.42,104.42,104.42,104.42,73
20120601|2012-03-12 08:00,12,104.41,104.41,104.41,104.41,13
20120601|2012-03-12 08:30,12,104.41,104.42,104.41,104.42,16
20120601|2012-03-12 09:00,12,104.42,104.42,104.42,104.42,15
20120601|2012-03-12 09:30,12,104.42,104.44,104.42,104.42,21
20120601|2012-03-12 10:00,12,104.42,104.43,104.42,104.42,5
20120601|2012-03-12 10:30,12,104.42,104.42,104.41,104.41,47
20120601|2012-03-12 11:00,12,104.41,104.42,104.41,104.42,4
20120601|2012-03-12 11:30,12,104.42,104.42,104.42,104.42,1
20120601|2012-03-12 12:00,12,104.42,104.42,104.42,104.42,4
20120601|2012-03-12 12:30,12,104.42,104.42,104.41,104.41,37
20120601|2012-03-13 03:00,13,104.4,104.41,104.39,104.39,56
20120601|2012-03-13 03:30,13,104.39,104.4,104.39,104.4,111
20120601|2012-03-13 04:00,13,104.39,104.39,104.38,104.38,24
20120601|2012-03-13 04:30,13,104.38,104.39,104.37,104.37,194
20120601|2012-03-13 05:00,13,104.38,104.38,104.38,104.38,71
20120601|2012-03-13 05:30,13,104.38,104.38,104.37,104.37,12
20120601|2012-03-13 06:00,13,104.37,104.37,104.37,104.37,3
20120601|2012-03-13 06:30,13,104.36,104.36,104.36,104.36,2
20120601|2012-03-13 07:00,13,104.36,104.36,104.36,104.36,8
20120601|2012-03-13 07:30,13,104.36,104.36,104.35,104.35,13
20120601|2012-03-13 08:00,13,104.35,104.36,104.35,104.36,10
20120601|2012-03-13 08:30,13,104.36,104.36,104.35,104.36,39
20120601|2012-03-13 09:00,13,104.35,104.36,104.35,104.36,10
20120601|2012-03-13 09:30,13,104.35,104.35,104.32,104.33,201
20120601|2012-03-13 10:00,13,104.33,104.34,104.33,104.34,45
20120601|2012-03-13 10:30,13,104.33,104.33,104.32,104.33,17
20120601|2012-03-13 11:00,13,104.34,104.35,104.34,104.35,8
20120601|2012-03-13 11:30,13,104.33,104.33,104.33,104.33,5
20120601|2012-03-13 12:30,13,104.35,104.35,104.35,104.35,1
20120601|2012-03-14 03:00,14,104.3,104.3,104.25,104.27,130
20120601|2012-03-14 03:30,14,104.28,104.3,104.28,104.3,92
20120601|2012-03-14 04:00,14,104.3,104.3,104.29,104.29,8
20120601|2012-03-14 04:30,14,104.29,104.29,104.29,104.29,34
20120601|2012-03-14 05:00,14,104.29,104.29,104.29,104.29,2
20120601|2012-03-14 05:30,14,104.3,104.3,104.29,104.29,3
20120601|2012-03-14 06:00,14,104.28,104.28,104.28,104.28,7
20120601|2012-03-14 06:30,14,104.28,104.28,104.28,104.28,16
20120601|2012-03-14 07:00,14,104.28,104.28,104.28,104.28,17
20120601|2012-03-14 07:30,14,104.28,104.28,104.26,104.26,132
20120601|2012-03-14 08:00,14,104.26,104.26,104.26,104.26,84
20120601|2012-03-14 08:30,14,104.26,104.26,104.25,104.26,276
20120601|2012-03-14 09:00,14,104.25,104.25,104.24,104.25,13
20120601|2012-03-14 09:30,14,104.26,104.26,104.25,104.26,52
20120601|2012-03-14 10:00,14,104.27,104.28,104.27,104.28,155
20120601|2012-03-14 10:30,14,104.27,104.28,104.26,104.26,21
20120601|2012-03-14 11:00,14,104.27,104.27,104.27,104.27,21
20120601|2012-03-14 11:30,14,104.26,104.26,104.26,104.26,81
20120601|2012-03-14 12:00,14,104.27,104.27,104.27,104.27,5
20120601|2012-03-14 12:30,14,104.26,104.26,104.26,104.26,12
20120601|2012-03-15 03:30,15,104.25,104.25,104.24,104.24,11
20120601|2012-03-15 04:00,15,104.25,104.27,104.25,104.27,108
20120601|2012-03-15 04:30,15,104.26,104.27,104.26,104.27,13
20120601|2012-03-15 05:00,15,104.27,104.29,104.27,104.29,55
20120601|2012-03-15 05:30,15,104.29,104.29,104.29,104.29,9
20120601|2012-03-15 06:00,15,104.3,104.31,104.3,104.31,59
20120601|2012-03-15 06:30,15,104.31,104.31,104.29,104.29,93
20120601|2012-03-15 07:00,15,104.29,104.29,104.28,104.28,7
20120601|2012-03-15 07:30,15,104.28,104.29,104.28,104.29,39
20120601|2012-03-15 08:00,15,104.3,104.33,104.3,104.33,132
20120601|2012-03-15 08:30,15,104.33,104.37,104.33,104.36,117
20120601|2012-03-15 09:00,15,104.37,104.39,104.34,104.38,600
20120601|2012-03-15 09:30,15,104.37,104.39,104.37,104.38,243
20120601|2012-03-15 10:00,15,104.38,104.38,104.35,104.36,93
20120601|2012-03-15 10:30,15,104.35,104.37,104.34,104.35,77
20120601|2012-03-15 11:00,15,104.34,104.35,104.34,104.35,23
20120601|2012-03-15 11:30,15,104.36,104.37,104.36,104.37,27
20120601|2012-03-15 12:00,15,104.36,104.36,104.36,104.36,2
20120601|2012-03-16 03:00,16,104.35,104.36,104.33,104.33,57
20120601|2012-03-16 03:30,16,104.33,104.34,104.33,104.34,53
20120601|2012-03-16 04:00,16,104.35,104.36,104.35,104.35,120
20120601|2012-03-16 04:30,16,104.35,104.35,104.34,104.34,23
20120601|2012-03-16 05:00,16,104.34,104.34,104.34,104.34,56
20120601|2012-03-16 05:30,16,104.33,104.33,104.32,104.33,143
20120601|2012-03-16 06:00,16,104.33,104.33,104.32,104.32,69
20120601|2012-03-16 06:30,16,104.31,104.32,104.31,104.32,8
20120601|2012-03-16 07:00,16,104.32,104.32,104.31,104.31,61
20120601|2012-03-16 07:30,16,104.31,104.32,104.3,104.3,159
20120601|2012-03-16 08:00,16,104.29,104.29,104.28,104.29,95
20120601|2012-03-16 08:30,16,104.3,104.3,104.3,104.3,37
20120601|2012-03-16 09:00,16,104.3,104.32,104.3,104.32,107
20120601|2012-03-16 09:30,16,104.33,104.33,104.31,104.32,22
20120601|2012-03-16 10:00,16,104.31,104.32,104.31,104.32,43
20120601|2012-03-16 10:30,16,104.32,104.33,104.32,104.32,23
20120601|2012-03-16 11:00,16,104.31,104.32,104.31,104.32,26
20120601|2012-03-16 11:30,16,104.32,104.33,104.32,104.33,9
20120601|2012-03-16 12:00,16,104.33,104.34,104.33,104.34,98
20120601|2012-03-19 03:00,19,104.33,104.34,104.33,104.34,51
20120601|2012-03-19 03:30,19,104.35,104.35,104.34,104.35,23
20120601|2012-03-19 04:00,19,104.35,104.36,104.35,104.35,31
20120601|2012-03-19 04:30,19,104.35,104.35,104.35,104.35,40
20120601|2012-03-19 05:00,19,104.35,104.35,104.35,104.35,13
20120601|2012-03-19 05:30,19,104.35,104.35,104.34,104.35,55
20120601|2012-03-19 06:00,19,104.35,104.36,104.35,104.36,30
20120601|2012-03-19 06:30,19,104.35,104.35,104.34,104.34,92
20120601|2012-03-19 07:00,19,104.34,104.34,104.33,104.33,72
20120601|2012-03-19 08:00,19,104.32,104.32,104.31,104.32,6
20120601|2012-03-19 08:30,19,104.32,104.32,104.3,104.32,42
20120601|2012-03-19 09:00,19,104.32,104.32,104.31,104.31,14
20120601|2012-03-19 09:30,19,104.31,104.31,104.31,104.31,38
20120601|2012-03-19 10:00,19,104.31,104.32,104.31,104.32,130
20120601|2012-03-19 10:30,19,104.31,104.33,104.31,104.33,19
20120601|2012-03-19 11:00,19,104.32,104.32,104.31,104.31,60
20120601|2012-03-19 11:30,19,104.3,104.3,104.3,104.3,94
20120601|2012-03-20 03:00,20,104.31,104.35,104.31,104.34,57
20120601|2012-03-20 03:30,20,104.34,104.34,104.34,104.34,1
20120601|2012-03-20 04:00,20,104.34,104.34,104.33,104.34,48
20120601|2012-03-20 04:30,20,104.34,104.34,104.33,104.33,58
20120601|2012-03-20 05:00,20,104.33,104.33,104.32,104.32,73
20120601|2012-03-20 05:30,20,104.33,104.34,104.33,104.34,16
20120601|2012-03-20 06:00,20,104.34,104.34,104.33,104.33,15
20120601|2012-03-20 06:30,20,104.32,104.33,104.32,104.33,32
20120601|2012-03-20 07:00,20,104.34,104.36,104.34,104.35,26
20120601|2012-03-20 07:30,20,104.34,104.34,104.34,104.34,85
20120601|2012-03-20 08:00,20,104.34,104.34,104.32,104.33,110
20120601|2012-03-20 09:00,20,104.33,104.33,104.33,104.33,1
20120601|2012-03-20 09:30,20,104.32,104.32,104.32,104.32,3
20120601|2012-03-20 10:00,20,104.32,104.32,104.31,104.32,18
20120601|2012-03-20 10:30,20,104.33,104.33,104.33,104.33,5
20120601|2012-03-20 11:00,20,104.33,104.33,104.33,104.33,18
20120601|2012-03-20 12:30,20,104.32,104.33,104.32,104.33,7
20120601|2012-03-21 03:00,21,104.33,104.33,104.3,104.31,128
20120601|2012-03-21 03:30,21,104.31,104.31,104.31,104.31,45
20120601|2012-03-21 04:00,21,104.31,104.31,104.31,104.31,5
20120601|2012-03-21 04:30,21,104.32,104.32,104.31,104.31,139
20120601|2012-03-21 05:00,21,104.31,104.31,104.31,104.31,4
20120601|2012-03-21 05:30,21,104.32,104.32,104.32,104.32,5
20120601|2012-03-21 06:00,21,104.32,104.33,104.31,104.32,61
20120601|2012-03-21 06:30,21,104.32,104.32,104.31,104.31,155
20120601|2012-03-21 07:00,21,104.32,104.32,104.32,104.32,16
20120601|2012-03-21 07:30,21,104.31,104.31,104.3,104.31,8
20120601|2012-03-21 08:00,21,104.31,104.31,104.31,104.31,2
20120601|2012-03-21 08:30,21,104.31,104.32,104.31,104.32,98
20120601|2012-03-21 09:00,21,104.33,104.33,104.32,104.32,12
20120601|2012-03-21 09:30,21,104.31,104.32,104.31,104.32,53
20120601|2012-03-21 10:00,21,104.32,104.32,104.31,104.31,57
20120601|2012-03-21 10:30,21,104.3,104.32,104.3,104.31,20
20120601|2012-03-21 11:00,21,104.32,104.32,104.32,104.32,1
20120601|2012-03-21 12:30,21,104.32,104.32,104.32,104.32,1
20120601|2012-03-22 03:00,22,104.31,104.35,104.3,104.34,57
20120601|2012-03-22 03:30,22,104.35,104.36,104.35,104.36,8
20120601|2012-03-22 04:00,22,104.35,104.36,104.35,104.36,17
20120601|2012-03-22 04:30,22,104.37,104.38,104.37,104.37,59
20120601|2012-03-22 05:00,22,104.37,104.37,104.35,104.35,78
20120601|2012-03-22 05:30,22,104.34,104.35,104.33,104.33,142
20120601|2012-03-22 06:30,22,104.35,104.35,104.35,104.35,7
20120601|2012-03-22 07:00,22,104.35,104.35,104.35,104.35,10
20120601|2012-03-22 07:30,22,104.34,104.34,104.33,104.34,23
20120601|2012-03-22 08:00,22,104.33,104.34,104.33,104.33,180
20120601|2012-03-22 08:30,22,104.33,104.34,104.32,104.33,44
20120601|2012-03-22 09:00,22,104.33,104.34,104.33,104.34,59
20120601|2012-03-22 09:30,22,104.34,104.35,104.34,104.35,84
20120601|2012-03-22 10:00,22,104.35,104.35,104.34,104.34,63
20120601|2012-03-22 10:30,22,104.34,104.35,104.34,104.35,10
20120601|2012-03-22 11:00,22,104.36,104.36,104.35,104.36,8
20120601|2012-03-23 03:30,23,104.34,104.34,104.33,104.33,104
20120601|2012-03-23 04:00,23,104.33,104.35,104.33,104.35,22
20120601|2012-03-23 04:30,23,104.35,104.35,104.35,104.35,15
20120601|2012-03-23 05:00,23,104.35,104.35,104.35,104.35,10
20120601|2012-03-23 05:30,23,104.36,104.36,104.36,104.36,5
20120601|2012-03-23 06:00,23,104.36,104.36,104.36,104.36,66
20120601|2012-03-23 06:30,23,104.37,104.37,104.37,104.37,57
20120601|2012-03-23 07:00,23,104.37,104.37,104.37,104.37,14
20120601|2012-03-23 07:30,23,104.37,104.37,104.37,104.37,1
20120601|2012-03-23 08:00,23,104.37,104.38,104.37,104.38,16
20120601|2012-03-23 08:30,23,104.37,104.37,104.37,104.37,22
20120601|2012-03-23 09:00,23,104.38,104.39,104.38,104.39,61
20120601|2012-03-23 09:30,23,104.39,104.39,104.36,104.37,41
20120601|2012-03-23 10:00,23,104.38,104.38,104.38,104.38,4
20120601|2012-03-23 10:30,23,104.37,104.37,104.36,104.36,34
20120601|2012-03-23 11:00,23,104.36,104.36,104.35,104.35,27
20120601|2012-03-23 12:30,23,104.34,104.34,104.34,104.34,2
20120601|2012-03-26 02:00,26,104.35,104.36,104.35,104.36,15
20120601|2012-03-26 02:30,26,104.36,104.36,104.36,104.36,15
20120601|2012-03-26 03:00,26,104.36,104.38,104.36,104.38,268
20120601|2012-03-26 03:30,26,104.38,104.38,104.38,104.38,6
20120601|2012-03-26 04:00,26,104.39,104.39,104.39,104.39,25
20120601|2012-03-26 04:30,26,104.38,104.38,104.37,104.37,90
20120601|2012-03-26 05:00,26,104.36,104.36,104.33,104.33,93
20120601|2012-03-26 05:30,26,104.33,104.34,104.33,104.33,65
20120601|2012-03-26 06:00,26,104.32,104.33,104.32,104.33,67
20120601|2012-03-26 06:30,26,104.33,104.33,104.33,104.33,27
20120601|2012-03-26 07:00,26,104.33,104.33,104.33,104.33,4
20120601|2012-03-26 07:30,26,104.34,104.35,104.34,104.35,56
20120601|2012-03-26 08:00,26,104.35,104.35,104.35,104.35,24
20120601|2012-03-26 08:30,26,104.35,104.35,104.34,104.35,29
20120601|2012-03-26 09:00,26,104.35,104.35,104.33,104.34,48
20120601|2012-03-26 09:30,26,104.33,104.33,104.32,104.32,112
20120601|2012-03-26 10:00,26,104.32,104.32,104.32,104.32,29
20120601|2012-03-26 11:30,26,104.32,104.33,104.32,104.33,2
20120601|2012-03-27 00:30,27,104.33,104.33,104.33,104.33,1
20120601|2012-03-27 03:00,27,104.34,104.34,104.33,104.33,96
20120601|2012-03-27 03:30,27,104.33,104.35,104.33,104.34,33
20120601|2012-03-27 04:00,27,104.34,104.35,104.34,104.35,57
20120601|2012-03-27 04:30,27,104.35,104.36,104.35,104.36,409
20120601|2012-03-27 05:00,27,104.35,104.35,104.34,104.34,45
20120601|2012-03-27 05:30,27,104.34,104.34,104.33,104.33,16
20120601|2012-03-27 06:00,27,104.34,104.34,104.34,104.34,8
20120601|2012-03-27 06:30,27,104.34,104.37,104.34,104.37,162
20120601|2012-03-27 07:00,27,104.37,104.37,104.35,104.35,112
20120601|2012-03-27 07:30,27,104.35,104.36,104.33,104.34,323
20120601|2012-03-27 08:00,27,104.35,104.35,104.35,104.35,4
20120601|2012-03-27 08:30,27,104.35,104.35,104.35,104.35,13
20120601|2012-03-27 09:00,27,104.36,104.36,104.36,104.36,4
20120601|2012-03-27 09:30,27,104.36,104.37,104.36,104.37,177
20120601|2012-03-27 10:00,27,104.38,104.38,104.36,104.38,114
20120601|2012-03-27 11:00,27,104.39,104.39,104.39,104.39,2
20120601|2012-03-27 11:30,27,104.39,104.4,104.39,104.4,12
20120601|2012-03-28 02:00,28,104.39,104.39,104.38,104.38,26
20120601|2012-03-28 02:30,28,104.37,104.37,104.35,104.35,39
20120601|2012-03-28 03:00,28,104.35,104.35,104.35,104.35,2
20120601|2012-03-28 03:30,28,104.36,104.37,104.36,104.37,13
20120601|2012-03-28 04:00,28,104.37,104.38,104.37,104.38,62
20120601|2012-03-28 04:30,28,104.38,104.38,104.38,104.38,3
20120601|2012-03-28 05:00,28,104.38,104.38,104.38,104.38,7
20120601|2012-03-28 05:30,28,104.38,104.38,104.38,104.38,1
20120601|2012-03-28 06:00,28,104.39,104.39,104.39,104.39,5
20120601|2012-03-28 07:00,28,104.39,104.39,104.39,104.39,20
20120601|2012-03-28 07:30,28,104.39,104.39,104.39,104.39,1
20120601|2012-03-28 08:00,28,104.39,104.39,104.39,104.39,2
20120601|2012-03-28 08:30,28,104.38,104.39,104.38,104.39,40
20120601|2012-03-28 09:00,28,104.4,104.4,104.4,104.4,8
20120601|2012-03-28 09:30,28,104.4,104.41,104.4,104.4,28
20120601|2012-03-28 10:00,28,104.39,104.39,104.39,104.39,20
20120601|2012-03-28 10:30,28,104.39,104.39,104.39,104.39,20
20120601|2012-03-28 11:00,28,104.38,104.38,104.38,104.38,1
20120601|2012-03-28 11:30,28,104.38,104.38,104.37,104.37,10
20120601|2012-03-29 02:00,29,104.38,104.39,104.38,104.39,42
20120601|2012-03-29 02:30,29,104.39,104.39,104.38,104.38,48
20120601|2012-03-29 03:00,29,104.38,104.38,104.38,104.38,8
20120601|2012-03-29 03:30,29,104.38,104.39,104.38,104.39,25
20120601|2012-03-29 04:00,29,104.39,104.4,104.39,104.39,19
20120601|2012-03-29 04:30,29,104.39,104.41,104.39,104.4,15
20120601|2012-03-29 05:00,29,104.4,104.4,104.4,104.4,24
20120601|2012-03-29 05:30,29,104.4,104.4,104.4,104.4,11
20120601|2012-03-29 06:30,29,104.4,104.4,104.4,104.4,3
20120601|2012-03-29 07:00,29,104.4,104.4,104.39,104.4,40
20120601|2012-03-29 07:30,29,104.4,104.4,104.4,104.4,32
20120601|2012-03-29 08:30,29,104.41,104.41,104.4,104.4,86
20120601|2012-03-29 10:00,29,104.4,104.4,104.4,104.4,1
20120601|2012-03-29 10:30,29,104.4,104.4,104.4,104.4,2
20120601|2012-03-29 11:00,29,104.41,104.41,104.4,104.4,31
20120601|2012-03-30 02:00,30,104.39,104.39,104.39,104.39,3
20120601|2012-03-30 02:30,30,104.4,104.41,104.4,104.41,72
20120601|2012-03-30 03:00,30,104.42,104.43,104.42,104.43,105
20120601|2012-03-30 03:30,30,104.43,104.43,104.43,104.43,32
20120601|2012-03-30 04:00,30,104.43,104.43,104.43,104.43,21
20120601|2012-03-30 04:30,30,104.43,104.43,104.42,104.43,106
20120601|2012-03-30 05:00,30,104.43,104.43,104.43,104.43,14
20120601|2012-03-30 05:30,30,104.43,104.43,104.43,104.43,5
20120601|2012-03-30 06:30,30,104.44,104.44,104.44,104.44,4
20120601|2012-03-30 07:30,30,104.44,104.44,104.44,104.44,16
20120601|2012-03-30 08:00,30,104.44,104.44,104.43,104.43,110
20120601|2012-03-30 08:30,30,104.43,104.43,104.43,104.43,1
20120601|2012-03-30 09:00,30,104.42,104.43,104.42,104.43,7
20120601|2012-03-30 09:30,30,104.43,104.43,104.43,104.43,1
20120601|2012-03-30 10:00,30,104.42,104.43,104.42,104.43,48
20120601|2012-03-30 10:30,30,104.42,104.42,104.42,104.42,13
20120601|2012-04-02 02:00,2,104.41,104.41,104.35,104.36,91
20120601|2012-04-02 02:30,2,104.37,104.39,104.37,104.38,103
20120601|2012-04-02 03:00,2,104.38,104.38,104.37,104.38,67
20120601|2012-04-02 03:30,2,104.38,104.41,104.38,104.41,98
20120601|2012-04-02 04:00,2,104.41,104.41,104.41,104.41,36
20120601|2012-04-02 04:30,2,104.41,104.42,104.41,104.42,36
20120601|2012-04-02 05:30,2,104.42,104.42,104.42,104.42,27
20120601|2012-04-02 06:00,2,104.43,104.43,104.42,104.42,13
20120601|2012-04-02 06:30,2,104.41,104.43,104.41,104.43,58
20120601|2012-04-02 07:30,2,104.42,104.42,104.41,104.41,38
20120601|2012-04-02 08:00,2,104.42,104.42,104.42,104.42,5
20120601|2012-04-02 08:30,2,104.42,104.42,104.41,104.41,13
20120601|2012-04-02 09:00,2,104.4,104.41,104.4,104.41,54
20120601|2012-04-02 09:30,2,104.41,104.41,104.41,104.41,2
20120601|2012-04-02 10:00,2,104.41,104.41,104.41,104.41,6
20120601|2012-04-02 10:30,2,104.41,104.41,104.41,104.41,8
20120601|2012-04-02 11:00,2,104.41,104.41,104.41,104.41,1
20120601|2012-04-03 00:30,3,104.41,104.41,104.41,104.41,1
20120601|2012-04-03 02:00,3,104.41,104.41,104.4,104.4,73
20120601|2012-04-03 02:30,3,104.4,104.4,104.4,104.4,6
20120601|2012-04-03 03:00,3,104.4,104.42,104.4,104.42,137
20120601|2012-04-03 03:30,3,104.41,104.41,104.41,104.41,82
20120601|2012-04-03 04:00,3,104.41,104.41,104.41,104.41,43
20120601|2012-04-03 04:30,3,104.41,104.41,104.41,104.41,16
20120601|2012-04-03 05:00,3,104.41,104.41,104.41,104.41,59
20120601|2012-04-03 05:30,3,104.41,104.42,104.41,104.42,61
20120601|2012-04-03 06:00,3,104.41,104.42,104.41,104.42,7
20120601|2012-04-03 06:30,3,104.43,104.43,104.42,104.43,184
20120601|2012-04-03 07:00,3,104.43,104.43,104.43,104.43,33
20120601|2012-04-03 07:30,3,104.43,104.43,104.42,104.42,10
20120601|2012-04-03 08:00,3,104.42,104.42,104.42,104.42,18
20120601|2012-04-03 08:30,3,104.43,104.43,104.43,104.43,3
20120601|2012-04-03 09:00,3,104.43,104.43,104.43,104.43,1
20120601|2012-04-03 09:30,3,104.43,104.43,104.43,104.43,3
20120601|2012-04-03 10:00,3,104.42,104.43,104.42,104.42,62
20120601|2012-04-03 11:30,3,104.43,104.43,104.43,104.43,3
20120601|2012-04-04 02:00,4,104.4,104.4,104.39,104.4,46
20120601|2012-04-04 02:30,4,104.4,104.4,104.4,104.4,2
20120601|2012-04-04 03:00,4,104.4,104.41,104.39,104.39,16
20120601|2012-04-04 03:30,4,104.39,104.39,104.38,104.38,39
20120601|2012-04-04 04:00,4,104.39,104.39,104.39,104.39,10
20120601|2012-04-04 05:00,4,104.4,104.41,104.4,104.41,13
20120601|2012-04-04 06:00,4,104.42,104.42,104.41,104.41,9
20120601|2012-04-04 06:30,4,104.4,104.4,104.4,104.4,5
20120601|2012-04-04 07:00,4,104.39,104.4,104.39,104.39,19
20120601|2012-04-04 07:30,4,104.39,104.39,104.39,104.39,5
20120601|2012-04-04 08:00,4,104.39,104.39,104.39,104.39,2
20120601|2012-04-04 08:30,4,104.39,104.39,104.38,104.38,7
20120601|2012-04-04 09:00,4,104.39,104.39,104.38,104.38,119
20120601|2012-04-04 09:30,4,104.39,104.42,104.39,104.42,300
20120601|2012-04-04 10:00,4,104.41,104.41,104.39,104.39,159
20120601|2012-04-04 10:30,4,104.4,104.42,104.4,104.41,47
20120601|2012-04-04 11:00,4,104.41,104.41,104.41,104.41,10
20120601|2012-04-04 11:30,4,104.41,104.41,104.41,104.41,3
20120601|2012-04-04 16:30,4,104.41,104.41,104.41,104.41,3
20120601|2012-04-05 02:00,5,104.4,104.42,104.4,104.42,47
20120601|2012-04-05 02:30,5,104.4,104.4,104.39,104.39,62
20120601|2012-04-05 03:30,5,104.4,104.4,104.39,104.39,43
20120601|2012-04-05 04:00,5,104.4,104.41,104.4,104.41,11
20120601|2012-04-05 04:30,5,104.41,104.44,104.41,104.42,62
20120601|2012-04-05 05:00,5,104.42,104.42,104.42,104.42,7
20120601|2012-04-05 05:30,5,104.42,104.42,104.41,104.41,12
20120601|2012-04-05 06:00,5,104.41,104.41,104.41,104.41,2
20120601|2012-04-05 06:30,5,104.41,104.41,104.41,104.41,12
20120601|2012-04-05 07:00,5,104.42,104.42,104.42,104.42,5
20120601|2012-04-05 07:30,5,104.42,104.42,104.42,104.42,4
20120601|2012-04-05 08:00,5,104.42,104.42,104.41,104.41,8
20120601|2012-04-05 08:30,5,104.4,104.4,104.4,104.4,81
20120601|2012-04-05 09:00,5,104.4,104.4,104.4,104.4,10
20120601|2012-04-05 09:30,5,104.41,104.41,104.41,104.41,34
20120601|2012-04-05 10:00,5,104.41,104.42,104.41,104.42,10
20120601|2012-04-05 10:30,5,104.42,104.42,104.42,104.42,2
20120601|2012-04-05 11:30,5,104.43,104.43,104.42,104.42,8
20120601|2012-04-10 02:00,10,104.43,104.52,104.43,104.48,81
20120601|2012-04-10 02:30,10,104.48,104.48,104.45,104.45,91
20120601|2012-04-10 03:00,10,104.44,104.45,104.44,104.45,10
20120601|2012-04-10 03:30,10,104.45,104.45,104.45,104.45,59
20120601|2012-04-10 04:00,10,104.45,104.46,104.45,104.46,71
20120601|2012-04-10 04:30,10,104.46,104.46,104.46,104.46,2
20120601|2012-04-10 05:00,10,104.46,104.46,104.46,104.46,5
20120601|2012-04-10 05:30,10,104.46,104.46,104.45,104.45,16
20120601|2012-04-10 06:00,10,104.45,104.46,104.45,104.46,16
20120601|2012-04-10 07:00,10,104.47,104.47,104.46,104.46,112
20120601|2012-04-10 07:30,10,104.46,104.46,104.46,104.46,1
20120601|2012-04-10 08:00,10,104.45,104.46,104.45,104.46,134
20120601|2012-04-10 08:30,10,104.46,104.46,104.46,104.46,100
20120601|2012-04-10 09:00,10,104.45,104.46,104.45,104.46,16
20120601|2012-04-10 09:30,10,104.46,104.48,104.46,104.48,24
20120601|2012-04-10 10:00,10,104.48,104.49,104.48,104.48,77
20120601|2012-04-10 10:30,10,104.49,104.5,104.49,104.5,24
20120601|2012-04-11 02:00,11,104.48,104.48,104.46,104.46,120
20120601|2012-04-11 02:30,11,104.46,104.47,104.46,104.47,21
20120601|2012-04-11 03:00,11,104.47,104.47,104.47,104.47,13
20120601|2012-04-11 03:30,11,104.46,104.46,104.46,104.46,27
20120601|2012-04-11 04:00,11,104.46,104.46,104.44,104.44,64
20120601|2012-04-11 04:30,11,104.44,104.44,104.43,104.43,56
20120601|2012-04-11 05:00,11,104.43,104.43,104.43,104.43,48
20120601|2012-04-11 05:30,11,104.43,104.43,104.43,104.43,1
20120601|2012-04-11 06:00,11,104.42,104.42,104.42,104.42,1
20120601|2012-04-11 06:30,11,104.42,104.42,104.41,104.41,29
20120601|2012-04-11 07:00,11,104.41,104.41,104.4,104.41,21
20120601|2012-04-11 07:30,11,104.4,104.42,104.4,104.42,73
20120601|2012-04-11 08:00,11,104.42,104.42,104.42,104.42,7
20120601|2012-04-11 08:30,11,104.41,104.42,104.41,104.42,33
20120601|2012-04-11 09:00,11,104.42,104.42,104.41,104.41,5
20120601|2012-04-11 09:30,11,104.42,104.42,104.42,104.42,11
20120601|2012-04-11 10:00,11,104.42,104.44,104.42,104.43,96
20120601|2012-04-11 10:30,11,104.42,104.42,104.42,104.42,6
20120601|2012-04-11 11:00,11,104.42,104.42,104.42,104.42,37
20120601|2012-04-12 02:00,12,104.42,104.43,104.4,104.41,36
20120601|2012-04-12 02:30,12,104.42,104.42,104.42,104.42,15
20120601|2012-04-12 03:00,12,104.43,104.43,104.42,104.42,56
20120601|2012-04-12 03:30,12,104.42,104.42,104.42,104.42,10
20120601|2012-04-12 04:00,12,104.42,104.43,104.42,104.43,22
20120601|2012-04-12 04:30,12,104.43,104.43,104.42,104.42,25
20120601|2012-04-12 05:30,12,104.42,104.42,104.42,104.42,12
20120601|2012-04-12 06:00,12,104.42,104.43,104.42,104.43,16
20120601|2012-04-12 06:30,12,104.43,104.43,104.43,104.43,80
20120601|2012-04-12 07:00,12,104.42,104.44,104.42,104.43,43
20120601|2012-04-12 07:30,12,104.45,104.45,104.45,104.45,14
20120601|2012-04-12 08:00,12,104.44,104.44,104.44,104.44,8
20120601|2012-04-12 08:30,12,104.44,104.45,104.44,104.44,65
20120601|2012-04-12 09:00,12,104.44,104.44,104.44,104.44,4
20120601|2012-04-12 09:30,12,104.44,104.44,104.44,104.44,39
20120601|2012-04-12 10:00,12,104.44,104.45,104.44,104.45,49
20120601|2012-04-12 11:30,12,104.45,104.45,104.44,104.44,5
20120601|2012-04-13 02:00,13,104.46,104.47,104.46,104.46,6
20120601|2012-04-13 02:30,13,104.46,104.46,104.46,104.46,12
20120601|2012-04-13 03:00,13,104.47,104.49,104.47,104.48,107
20120601|2012-04-13 03:30,13,104.48,104.48,104.48,104.48,5
20120601|2012-04-13 04:30,13,104.48,104.48,104.48,104.48,4
20120601|2012-04-13 05:00,13,104.49,104.5,104.49,104.5,7
20120601|2012-04-13 06:00,13,104.49,104.49,104.49,104.49,19
20120601|2012-04-13 06:30,13,104.49,104.49,104.48,104.49,36
20120601|2012-04-13 07:00,13,104.48,104.48,104.47,104.48,52
20120601|2012-04-13 07:30,13,104.48,104.48,104.47,104.47,10
20120601|2012-04-13 08:00,13,104.47,104.47,104.47,104.47,16
20120601|2012-04-13 08:30,13,104.47,104.47,104.47,104.47,23
20120601|2012-04-13 09:00,13,104.48,104.48,104.48,104.48,26
20120601|2012-04-13 09:30,13,104.48,104.48,104.48,104.48,1
20120601|2012-04-13 10:00,13,104.49,104.49,104.49,104.49,6
20120601|2012-04-13 11:00,13,104.49,104.49,104.49,104.49,7
20120601|2012-04-16 02:00,16,104.49,104.51,104.49,104.5,62
20120601|2012-04-16 02:30,16,104.5,104.5,104.49,104.49,35
20120601|2012-04-16 03:00,16,104.49,104.49,104.48,104.49,33
20120601|2012-04-16 03:30,16,104.5,104.5,104.49,104.49,11
20120601|2012-04-16 04:00,16,104.49,104.49,104.49,104.49,11
20120601|2012-04-16 04:30,16,104.48,104.48,104.48,104.48,2
20120601|2012-04-16 05:00,16,104.48,104.48,104.47,104.47,10
20120601|2012-04-16 05:30,16,104.48,104.48,104.48,104.48,14
20120601|2012-04-16 06:30,16,104.48,104.48,104.48,104.48,14
20120601|2012-04-16 07:00,16,104.48,104.48,104.48,104.48,4
20120601|2012-04-16 07:30,16,104.48,104.48,104.46,104.46,31
20120601|2012-04-16 08:00,16,104.47,104.47,104.47,104.47,16
20120601|2012-04-16 08:30,16,104.48,104.48,104.48,104.48,26
20120601|2012-04-16 09:00,16,104.48,104.48,104.48,104.48,42
20120601|2012-04-16 09:30,16,104.48,104.48,104.47,104.48,18
20120601|2012-04-16 10:00,16,104.48,104.48,104.48,104.48,7
20120601|2012-04-16 10:30,16,104.47,104.47,104.47,104.47,4
20120601|2012-04-16 11:00,16,104.48,104.48,104.47,104.47,17
20120601|2012-04-16 11:30,16,104.47,104.47,104.46,104.46,19
20120601|2012-04-17 00:00,17,104.46,104.46,104.46,104.46,3
20120601|2012-04-17 02:00,17,104.46,104.46,104.46,104.46,23
20120601|2012-04-17 02:30,17,104.46,104.46,104.46,104.46,1
20120601|2012-04-17 03:00,17,104.46,104.46,104.46,104.46,2
20120601|2012-04-17 03:30,17,104.45,104.45,104.44,104.44,93
20120601|2012-04-17 04:00,17,104.44,104.44,104.43,104.43,14
20120601|2012-04-17 05:00,17,104.43,104.43,104.43,104.43,4
20120601|2012-04-17 05:30,17,104.43,104.43,104.43,104.43,3
20120601|2012-04-17 06:00,17,104.43,104.43,104.42,104.42,30
20120601|2012-04-17 06:30,17,104.43,104.44,104.43,104.44,15
20120601|2012-04-17 07:30,17,104.45,104.45,104.45,104.45,9
20120601|2012-04-17 08:00,17,104.44,104.44,104.43,104.43,10
20120601|2012-04-17 08:30,17,104.44,104.45,104.44,104.45,18
20120601|2012-04-17 09:00,17,104.45,104.45,104.44,104.44,11
20120601|2012-04-17 09:30,17,104.44,104.44,104.43,104.43,178
20120601|2012-04-17 10:00,17,104.43,104.44,104.42,104.44,85
20120601|2012-04-17 10:30,17,104.44,104.44,104.44,104.44,11
20120601|2012-04-17 11:00,17,104.45,104.45,104.45,104.45,10
20120601|2012-04-17 11:30,17,104.45,104.45,104.44,104.44,10
20120601|2012-04-18 02:00,18,104.46,104.46,104.45,104.45,85
20120601|2012-04-18 02:30,18,104.45,104.45,104.44,104.44,73
20120601|2012-04-18 03:00,18,104.43,104.43,104.4,104.41,71
20120601|2012-04-18 03:30,18,104.4,104.4,104.35,104.38,140
20120601|2012-04-18 04:00,18,104.39,104.39,104.38,104.38,86
20120601|2012-04-18 04:30,18,104.37,104.37,104.37,104.37,19
20120601|2012-04-18 05:00,18,104.38,104.38,104.37,104.37,38
20120601|2012-04-18 05:30,18,104.38,104.39,104.38,104.39,20
20120601|2012-04-18 06:00,18,104.39,104.39,104.39,104.39,5
20120601|2012-04-18 06:30,18,104.4,104.4,104.39,104.39,14
20120601|2012-04-18 07:00,18,104.38,104.38,104.35,104.36,252
20120601|2012-04-18 07:30,18,104.36,104.38,104.36,104.37,77
20120601|2012-04-18 08:00,18,104.37,104.37,104.36,104.36,28
20120601|2012-04-18 08:30,18,104.37,104.37,104.36,104.37,53
20120601|2012-04-18 09:30,18,104.37,104.37,104.37,104.37,5
20120601|2012-04-18 10:00,18,104.36,104.37,104.36,104.37,110
20120601|2012-04-18 10:30,18,104.37,104.37,104.37,104.37,17
20120601|2012-04-18 11:00,18,104.37,104.37,104.37,104.37,5
20120601|2012-04-18 11:30,18,104.37,104.38,104.37,104.38,10
20120601|2012-04-19 02:00,19,104.36,104.36,104.33,104.35,186
20120601|2012-04-19 02:30,19,104.35,104.35,104.33,104.33,198
20120601|2012-04-19 03:00,19,104.33,104.33,104.32,104.32,26
20120601|2012-04-19 03:30,19,104.33,104.34,104.33,104.34,82
20120601|2012-04-19 04:00,19,104.33,104.34,104.33,104.33,10
20120601|2012-04-19 04:30,19,104.33,104.33,104.32,104.33,34
20120601|2012-04-19 05:00,19,104.34,104.34,104.34,104.34,61
20120601|2012-04-19 05:30,19,104.34,104.34,104.32,104.32,109
20120601|2012-04-19 06:00,19,104.33,104.36,104.33,104.36,150
20120601|2012-04-19 06:30,19,104.37,104.37,104.35,104.35,86
20120601|2012-04-19 07:00,19,104.35,104.35,104.35,104.35,18
20120601|2012-04-19 07:30,19,104.35,104.35,104.35,104.35,20
20120601|2012-04-19 08:00,19,104.35,104.35,104.35,104.35,62
20120601|2012-04-19 08:30,19,104.35,104.35,104.35,104.35,28
20120601|2012-04-19 09:00,19,104.35,104.35,104.35,104.35,21
20120601|2012-04-19 09:30,19,104.35,104.35,104.35,104.35,36
20120601|2012-04-19 10:00,19,104.35,104.36,104.35,104.36,134
20120601|2012-04-19 11:00,19,104.36,104.37,104.36,104.37,32
20120601|2012-04-19 11:30,19,104.37,104.37,104.37,104.37,31
20120601|2012-04-20 02:00,20,104.35,104.36,104.35,104.35,104
20120601|2012-04-20 02:30,20,104.36,104.36,104.36,104.36,5
20120601|2012-04-20 03:00,20,104.35,104.36,104.35,104.36,28
20120601|2012-04-20 03:30,20,104.35,104.35,104.31,104.32,191
20120601|2012-04-20 04:00,20,104.32,104.32,104.31,104.31,46
20120601|2012-04-20 04:30,20,104.32,104.32,104.32,104.32,45
20120601|2012-04-20 05:00,20,104.32,104.32,104.3,104.31,242
20120601|2012-04-20 05:30,20,104.31,104.31,104.31,104.31,37
20120601|2012-04-20 06:00,20,104.32,104.32,104.32,104.32,1
20120601|2012-04-20 06:30,20,104.32,104.32,104.32,104.32,101
20120601|2012-04-20 07:00,20,104.31,104.32,104.31,104.32,50
20120601|2012-04-20 08:00,20,104.32,104.32,104.31,104.31,232
20120601|2012-04-20 08:30,20,104.31,104.31,104.31,104.31,3
20120601|2012-04-20 09:00,20,104.32,104.32,104.32,104.32,17
20120601|2012-04-20 09:30,20,104.31,104.32,104.31,104.32,12
20120601|2012-04-20 11:30,20,104.32,104.33,104.32,104.33,45
20120601|2012-04-23 02:00,23,104.33,104.35,104.33,104.34,157
20120601|2012-04-23 02:30,23,104.34,104.35,104.34,104.35,79
20120601|2012-04-23 03:00,23,104.35,104.37,104.35,104.35,154
20120601|2012-04-23 03:30,23,104.36,104.36,104.36,104.36,43
20120601|2012-04-23 04:00,23,104.35,104.36,104.35,104.36,42
20120601|2012-04-23 04:30,23,104.36,104.36,104.36,104.36,1
20120601|2012-04-23 05:00,23,104.35,104.35,104.35,104.35,5
20120601|2012-04-23 05:30,23,104.35,104.35,104.35,104.35,10
20120601|2012-04-23 06:00,23,104.36,104.36,104.36,104.36,26
20120601|2012-04-23 06:30,23,104.36,104.36,104.36,104.36,8
20120601|2012-04-23 07:00,23,104.36,104.37,104.36,104.36,40
20120601|2012-04-23 07:30,23,104.36,104.36,104.36,104.36,66
20120601|2012-04-23 08:00,23,104.36,104.36,104.36,104.36,14
20120601|2012-04-23 08:30,23,104.36,104.36,104.36,104.36,3
20120601|2012-04-23 09:00,23,104.37,104.39,104.37,104.39,16
20120601|2012-04-23 09:30,23,104.38,104.38,104.37,104.37,15
20120601|2012-04-23 11:00,23,104.36,104.36,104.36,104.36,1
20120601|2012-04-24 02:00,24,104.37,104.37,104.36,104.36,71
20120601|2012-04-24 02:30,24,104.36,104.36,104.36,104.36,58
20120601|2012-04-24 03:00,24,104.35,104.36,104.35,104.36,8
20120601|2012-04-24 03:30,24,104.36,104.38,104.36,104.38,72
20120601|2012-04-24 04:00,24,104.38,104.38,104.37,104.37,13
20120601|2012-04-24 04:30,24,104.37,104.37,104.37,104.37,1
20120601|2012-04-24 05:00,24,104.38,104.38,104.37,104.37,3
20120601|2012-04-24 05:30,24,104.37,104.37,104.36,104.37,10
20120601|2012-04-24 06:00,24,104.37,104.37,104.37,104.37,17
20120601|2012-04-24 06:30,24,104.38,104.38,104.37,104.37,3
20120601|2012-04-24 07:00,24,104.38,104.38,104.37,104.37,25
20120601|2012-04-24 07:30,24,104.38,104.38,104.38,104.38,14
20120601|2012-04-24 08:30,24,104.37,104.37,104.37,104.37,30
20120601|2012-04-24 09:00,24,104.37,104.39,104.37,104.39,40
20120601|2012-04-24 09:30,24,104.38,104.39,104.38,104.39,26
20120601|2012-04-24 10:00,24,104.39,104.39,104.39,104.39,2
20120601|2012-04-24 10:30,24,104.4,104.42,104.4,104.41,73
20120601|2012-04-24 11:00,24,104.41,104.41,104.39,104.4,14
20120601|2012-04-24 11:30,24,104.4,104.41,104.4,104.41,2
20120601|2012-04-25 00:30,25,104.41,104.41,104.41,104.41,1
20120601|2012-04-25 02:00,25,104.4,104.41,104.4,104.4,16
20120601|2012-04-25 02:30,25,104.4,104.4,104.4,104.4,23
20120601|2012-04-25 03:00,25,104.39,104.4,104.39,104.4,33
20120601|2012-04-25 03:30,25,104.4,104.44,104.4,104.43,71
20120601|2012-04-25 04:00,25,104.43,104.48,104.43,104.46,272
20120601|2012-04-25 04:30,25,104.46,104.48,104.45,104.45,467
20120601|2012-04-25 05:00,25,104.45,104.45,104.44,104.44,247
20120601|2012-04-25 05:30,25,104.44,104.44,104.43,104.43,143
20120601|2012-04-25 06:00,25,104.43,104.43,104.43,104.43,18
20120601|2012-04-25 06:30,25,104.43,104.43,104.43,104.43,50
20120601|2012-04-25 07:00,25,104.43,104.43,104.43,104.43,53
20120601|2012-04-25 07:30,25,104.43,104.43,104.43,104.43,51
20120601|2012-04-25 08:00,25,104.43,104.43,104.42,104.42,18
20120601|2012-04-25 08:30,25,104.42,104.43,104.42,104.43,8
20120601|2012-04-25 09:00,25,104.42,104.42,104.42,104.42,75
20120601|2012-04-25 09:30,25,104.42,104.42,104.4,104.4,31
20120601|2012-04-25 10:00,25,104.4,104.43,104.4,104.41,89
20120601|2012-04-25 11:00,25,104.42,104.42,104.41,104.41,4
20120601|2012-04-25 11:30,25,104.42,104.42,104.42,104.42,2
20120601|2012-04-25 16:30,25,104.42,104.42,104.42,104.42,2
20120601|2012-04-26 01:00,26,104.42,104.42,104.42,104.42,2
20120601|2012-04-26 02:00,26,104.43,104.43,104.42,104.42,68
20120601|2012-04-26 02:30,26,104.41,104.41,104.41,104.41,7
20120601|2012-04-26 03:00,26,104.42,104.42,104.42,104.42,29
20120601|2012-04-26 03:30,26,104.42,104.42,104.42,104.42,28
20120601|2012-04-26 04:00,26,104.42,104.44,104.42,104.44,128
20120601|2012-04-26 04:30,26,104.45,104.45,104.45,104.45,113
20120601|2012-04-26 05:00,26,104.44,104.45,104.44,104.45,32
20120601|2012-04-26 05:30,26,104.46,104.46,104.46,104.46,6
20120601|2012-04-26 06:00,26,104.46,104.46,104.46,104.46,112
20120601|2012-04-26 06:30,26,104.46,104.46,104.46,104.46,2
20120601|2012-04-26 07:00,26,104.45,104.46,104.45,104.45,19
20120601|2012-04-26 07:30,26,104.46,104.46,104.45,104.45,52
20120601|2012-04-26 08:00,26,104.45,104.45,104.45,104.45,8
20120601|2012-04-26 08:30,26,104.45,104.45,104.44,104.44,2
20120601|2012-04-26 09:00,26,104.44,104.44,104.44,104.44,13
20120601|2012-04-26 09:30,26,104.45,104.45,104.45,104.45,7
20120601|2012-04-26 10:00,26,104.45,104.45,104.45,104.45,1
20120601|2012-04-26 11:00,26,104.46,104.47,104.46,104.47,8
20120601|2012-04-26 11:30,26,104.47,104.5,104.47,104.48,16
20120601|2012-04-27 02:00,27,104.49,104.49,104.47,104.47,14
20120601|2012-04-27 02:30,27,104.46,104.46,104.46,104.46,7
20120601|2012-04-27 03:00,27,104.46,104.46,104.46,104.46,8
20120601|2012-04-27 03:30,27,104.46,104.46,104.46,104.46,5
20120601|2012-04-27 04:00,27,104.45,104.45,104.43,104.43,148
20120601|2012-04-27 04:30,27,104.42,104.43,104.41,104.43,72
20120601|2012-04-27 05:00,27,104.43,104.43,104.42,104.42,7
20120601|2012-04-27 05:30,27,104.43,104.43,104.42,104.42,16
20120601|2012-04-27 06:00,27,104.42,104.42,104.42,104.42,3
20120601|2012-04-27 06:30,27,104.42,104.42,104.42,104.42,22
20120601|2012-04-27 07:00,27,104.42,104.42,104.42,104.42,35
20120601|2012-04-27 07:30,27,104.43,104.43,104.42,104.42,43
20120601|2012-04-27 08:00,27,104.42,104.42,104.41,104.42,14
20120601|2012-04-27 09:00,27,104.43,104.43,104.43,104.43,9
20120601|2012-04-27 09:30,27,104.43,104.43,104.42,104.42,24
20120601|2012-04-27 10:00,27,104.42,104.42,104.41,104.42,18
20120601|2012-04-27 10:30,27,104.42,104.42,104.42,104.42,5
20120601|2012-04-27 11:00,27,104.41,104.42,104.41,104.42,4
20120601|2012-04-27 11:30,27,104.41,104.41,104.35,104.37,61
20120601|2012-04-30 02:00,30,104.36,104.4,104.36,104.39,60
20120601|2012-04-30 02:30,30,104.39,104.39,104.37,104.37,205
20120601|2012-04-30 03:00,30,104.38,104.38,104.37,104.37,7
20120601|2012-04-30 04:00,30,104.38,104.38,104.38,104.38,30
20120601|2012-04-30 04:30,30,104.38,104.38,104.38,104.38,2
20120601|2012-04-30 05:00,30,104.38,104.38,104.38,104.38,28
20120601|2012-04-30 05:30,30,104.38,104.38,104.38,104.38,25
20120601|2012-04-30 07:00,30,104.37,104.37,104.37,104.37,16
20120601|2012-04-30 07:30,30,104.38,104.38,104.38,104.38,61
20120601|2012-04-30 08:00,30,104.38,104.38,104.38,104.38,10
20120601|2012-04-30 08:30,30,104.38,104.39,104.37,104.39,64
20120601|2012-04-30 09:00,30,104.39,104.39,104.39,104.39,4
20120601|2012-04-30 09:30,30,104.39,104.39,104.39,104.39,2
20120601|2012-04-30 10:00,30,104.38,104.39,104.38,104.39,45
20120601|2012-04-30 10:30,30,104.4,104.4,104.4,104.4,11
20120601|2012-04-30 11:30,30,104.4,104.4,104.4,104.4,3
20120601|2012-05-01 02:30,1,104.39,104.39,104.39,104.39,11
20120601|2012-05-01 03:00,1,104.39,104.41,104.39,104.41,26
20120601|2012-05-01 04:00,1,104.4,104.4,104.4,104.4,25
20120601|2012-05-01 05:00,1,104.41,104.41,104.41,104.41,4
20120601|2012-05-01 05:30,1,104.41,104.41,104.41,104.41,10
20120601|2012-05-01 06:30,1,104.41,104.41,104.41,104.41,1
20120601|2012-05-01 07:00,1,104.41,104.41,104.41,104.41,2
20120601|2012-05-01 07:30,1,104.42,104.42,104.4,104.41,40
20120601|2012-05-01 08:00,1,104.41,104.41,104.41,104.41,1
20120601|2012-05-01 09:00,1,104.4,104.4,104.4,104.4,9
20120601|2012-05-01 09:30,1,104.39,104.39,104.39,104.39,56
20120601|2012-05-01 10:00,1,104.38,104.38,104.35,104.35,82
20120601|2012-05-01 10:30,1,104.36,104.36,104.36,104.36,3
20120601|2012-05-02 02:00,2,104.36,104.36,104.36,104.36,17
20120601|2012-05-02 02:30,2,104.37,104.38,104.37,104.38,69
20120601|2012-05-02 03:00,2,104.39,104.39,104.39,104.39,13
20120601|2012-05-02 03:30,2,104.38,104.39,104.37,104.39,51
20120601|2012-05-02 04:00,2,104.39,104.39,104.39,104.39,27
20120601|2012-05-02 04:30,2,104.4,104.41,104.4,104.4,94
20120601|2012-05-02 05:00,2,104.4,104.41,104.4,104.41,97
20120601|2012-05-02 05:30,2,104.41,104.42,104.41,104.42,8
20120601|2012-05-02 06:30,2,104.42,104.42,104.42,104.42,7
20120601|2012-05-02 07:00,2,104.42,104.43,104.42,104.43,8
20120601|2012-05-02 08:00,2,104.43,104.43,104.43,104.43,1
20120601|2012-05-02 08:30,2,104.43,104.43,104.42,104.42,6
20120601|2012-05-02 09:00,2,104.43,104.44,104.43,104.44,18
20120601|2012-05-02 09:30,2,104.44,104.44,104.43,104.43,32
20120601|2012-05-02 10:00,2,104.44,104.44,104.44,104.44,4
20120601|2012-05-02 10:30,2,104.43,104.43,104.42,104.42,29
20120601|2012-05-02 11:00,2,104.41,104.42,104.41,104.42,16
20120601|2012-05-03 01:30,3,104.43,104.43,104.43,104.43,3
20120601|2012-05-03 02:00,3,104.44,104.44,104.44,104.44,4
20120601|2012-05-03 02:30,3,104.44,104.44,104.44,104.44,1
20120601|2012-05-03 03:00,3,104.44,104.45,104.44,104.45,18
20120601|2012-05-03 03:30,3,104.46,104.46,104.46,104.46,25
20120601|2012-05-03 04:00,3,104.45,104.45,104.45,104.45,4
20120601|2012-05-03 04:30,3,104.45,104.45,104.45,104.45,2
20120601|2012-05-03 05:30,3,104.44,104.44,104.44,104.44,6
20120601|2012-05-03 06:00,3,104.44,104.44,104.44,104.44,11
20120601|2012-05-03 06:30,3,104.44,104.44,104.44,104.44,2
20120601|2012-05-03 07:00,3,104.44,104.44,104.44,104.44,2
20120601|2012-05-03 07:30,3,104.43,104.43,104.43,104.43,11
20120601|2012-05-03 08:00,3,104.42,104.43,104.42,104.43,26
20120601|2012-05-03 08:30,3,104.44,104.44,104.43,104.43,2
20120601|2012-05-03 09:00,3,104.43,104.43,104.43,104.43,21
20120601|2012-05-03 09:30,3,104.43,104.43,104.43,104.43,17
20120601|2012-05-03 10:00,3,104.43,104.43,104.42,104.42,26
20120601|2012-05-03 10:30,3,104.42,104.42,104.42,104.42,2
20120601|2012-05-03 11:30,3,104.43,104.43,104.43,104.43,12
20120601|2012-05-04 02:00,4,104.43,104.44,104.43,104.44,16
20120601|2012-05-04 02:30,4,104.43,104.43,104.43,104.43,7
20120601|2012-05-04 04:00,4,104.43,104.43,104.43,104.43,2
20120601|2012-05-04 04:30,4,104.42,104.42,104.42,104.42,13
20120601|2012-05-04 05:00,4,104.42,104.42,104.42,104.42,6
20120601|2012-05-04 05:30,4,104.42,104.43,104.42,104.43,17
20120601|2012-05-04 06:00,4,104.42,104.43,104.42,104.43,6
20120601|2012-05-04 06:30,4,104.43,104.43,104.43,104.43,2
20120601|2012-05-04 07:00,4,104.43,104.44,104.43,104.44,5
20120601|2012-05-04 07:30,4,104.44,104.46,104.43,104.45,51
20120601|2012-05-04 08:00,4,104.45,104.46,104.45,104.45,13
20120601|2012-05-04 08:30,4,104.45,104.45,104.45,104.45,4
20120601|2012-05-04 09:00,4,104.45,104.45,104.44,104.44,73
20120601|2012-05-04 09:30,4,104.44,104.44,104.44,104.44,20
20120601|2012-05-04 10:00,4,104.44,104.44,104.43,104.43,5
20120601|2012-05-08 02:00,8,104.45,104.45,104.43,104.45,212
20120601|2012-05-08 02:30,8,104.45,104.45,104.45,104.45,113
20120601|2012-05-08 03:30,8,104.45,104.45,104.45,104.45,103
20120601|2012-05-08 04:30,8,104.44,104.45,104.44,104.45,61
20120601|2012-05-08 05:00,8,104.45,104.45,104.45,104.45,107
20120601|2012-05-08 06:00,8,104.45,104.45,104.44,104.45,149
20120601|2012-05-08 06:30,8,104.45,104.45,104.44,104.44,51
20120601|2012-05-08 07:00,8,104.44,104.44,104.44,104.44,8
20120601|2012-05-08 07:30,8,104.44,104.45,104.44,104.45,3
20120601|2012-05-08 08:00,8,104.45,104.45,104.45,104.45,5
20120601|2012-05-08 08:30,8,104.45,104.45,104.45,104.45,8
20120601|2012-05-08 09:00,8,104.45,104.45,104.44,104.44,55
20120601|2012-05-08 09:30,8,104.44,104.44,104.43,104.44,32
20120601|2012-05-08 10:00,8,104.45,104.46,104.45,104.45,102
20120601|2012-05-08 11:30,8,104.46,104.47,104.46,104.46,14
20120601|2012-05-09 00:30,9,104.46,104.46,104.46,104.46,1
20120601|2012-05-09 02:00,9,104.46,104.46,104.44,104.44,55
20120601|2012-05-09 02:30,9,104.44,104.45,104.44,104.45,26
20120601|2012-05-09 03:00,9,104.45,104.45,104.45,104.45,16
20120601|2012-05-09 03:30,9,104.45,104.45,104.45,104.45,19
20120601|2012-05-09 04:30,9,104.46,104.47,104.46,104.47,119
20120601|2012-05-09 05:30,9,104.47,104.47,104.47,104.47,2
20120601|2012-05-09 06:00,9,104.47,104.48,104.47,104.47,76
20120601|2012-05-09 06:30,9,104.48,104.48,104.48,104.48,21
20120601|2012-05-09 07:00,9,104.47,104.48,104.47,104.48,15
20120601|2012-05-09 07:30,9,104.47,104.47,104.47,104.47,42
20120601|2012-05-09 08:00,9,104.47,104.47,104.47,104.47,13
20120601|2012-05-09 08:30,9,104.47,104.47,104.46,104.46,23
20120601|2012-05-09 09:00,9,104.46,104.47,104.46,104.47,24
20120601|2012-05-09 09:30,9,104.47,104.47,104.47,104.47,2
20120601|2012-05-09 10:00,9,104.48,104.48,104.47,104.47,32
20120601|2012-05-09 10:30,9,104.47,104.47,104.47,104.47,1
20120601|2012-05-09 11:00,9,104.46,104.46,104.46,104.46,2
20120601|2012-05-09 11:30,9,104.47,104.47,104.47,104.47,1
20120601|2012-05-10 02:00,10,104.46,104.46,104.46,104.46,1
20120601|2012-05-10 02:30,10,104.46,104.46,104.46,104.46,7
20120601|2012-05-10 03:00,10,104.46,104.46,104.46,104.46,3
20120601|2012-05-10 03:30,10,104.45,104.46,104.45,104.46,98
20120601|2012-05-10 04:00,10,104.45,104.46,104.45,104.46,49
20120601|2012-05-10 04:30,10,104.46,104.46,104.44,104.44,27
20120601|2012-05-10 05:00,10,104.45,104.46,104.45,104.46,73
20120601|2012-05-10 05:30,10,104.46,104.46,104.45,104.45,40
20120601|2012-05-10 06:00,10,104.44,104.45,104.42,104.42,116
20120601|2012-05-10 06:30,10,104.42,104.42,104.41,104.41,13
20120601|2012-05-10 07:30,10,104.42,104.42,104.42,104.42,29
20120601|2012-05-10 08:00,10,104.42,104.42,104.41,104.41,33
20120601|2012-05-10 08:30,10,104.4,104.4,104.4,104.4,29
20120601|2012-05-10 09:00,10,104.4,104.41,104.4,104.41,18
20120601|2012-05-10 09:30,10,104.4,104.41,104.4,104.41,61
20120601|2012-05-10 10:00,10,104.41,104.43,104.41,104.43,77
20120601|2012-05-10 11:00,10,104.43,104.43,104.43,104.43,1
20120601|2012-05-10 11:30,10,104.43,104.43,104.42,104.43,7
20120601|2012-05-11 00:30,11,104.43,104.43,104.43,104.43,3
20120601|2012-05-11 02:00,11,104.42,104.45,104.42,104.45,109
20120601|2012-05-11 02:30,11,104.46,104.46,104.46,104.46,13
20120601|2012-05-11 03:30,11,104.46,104.46,104.45,104.45,17
20120601|2012-05-11 04:00,11,104.46,104.46,104.45,104.45,2
20120601|2012-05-11 06:00,11,104.46,104.46,104.45,104.45,44
20120601|2012-05-11 06:30,11,104.45,104.46,104.45,104.46,38
20120601|2012-05-11 07:00,11,104.46,104.46,104.46,104.46,1
20120601|2012-05-11 07:30,11,104.47,104.47,104.47,104.47,17
20120601|2012-05-11 08:00,11,104.47,104.47,104.47,104.47,11
20120601|2012-05-11 08:30,11,104.46,104.46,104.45,104.46,7
20120601|2012-05-11 09:00,11,104.46,104.46,104.45,104.45,46
20120601|2012-05-11 09:30,11,104.45,104.45,104.45,104.45,11
20120601|2012-05-11 10:00,11,104.45,104.45,104.45,104.45,14
20120601|2012-05-14 02:00,14,104.45,104.5,104.45,104.48,113
20120601|2012-05-14 02:30,14,104.48,104.48,104.48,104.48,34
20120601|2012-05-14 03:00,14,104.48,104.48,104.48,104.48,7
20120601|2012-05-14 03:30,14,104.48,104.48,104.48,104.48,24
20120601|2012-05-14 04:00,14,104.48,104.48,104.48,104.48,20
20120601|2012-05-14 04:30,14,104.48,104.48,104.48,104.48,9
20120601|2012-05-14 05:00,14,104.49,104.49,104.48,104.48,9
20120601|2012-05-14 05:30,14,104.48,104.48,104.48,104.48,5
20120601|2012-05-14 06:00,14,104.48,104.5,104.48,104.5,29
20120601|2012-05-14 06:30,14,104.5,104.5,104.5,104.5,1
20120601|2012-05-14 07:00,14,104.49,104.49,104.49,104.49,2
20120601|2012-05-14 07:30,14,104.49,104.5,104.49,104.49,5
20120601|2012-05-14 08:00,14,104.5,104.5,104.5,104.5,1
20120601|2012-05-14 08:30,14,104.5,104.5,104.49,104.49,21
20120601|2012-05-14 09:00,14,104.49,104.49,104.49,104.49,21
20120601|2012-05-14 10:00,14,104.49,104.51,104.49,104.51,133
20120601|2012-05-14 11:30,14,104.51,104.51,104.49,104.49,6
20120601|2012-05-15 02:00,15,104.49,104.49,104.48,104.49,63
20120601|2012-05-15 02:30,15,104.48,104.48,104.48,104.48,43
20120601|2012-05-15 03:00,15,104.48,104.49,104.48,104.48,32
20120601|2012-05-15 04:00,15,104.48,104.48,104.48,104.48,31
20120601|2012-05-15 04:30,15,104.48,104.48,104.48,104.48,9
20120601|2012-05-15 05:00,15,104.47,104.47,104.47,104.47,3
20120601|2012-05-15 06:00,15,104.48,104.49,104.48,104.49,31
20120601|2012-05-15 07:00,15,104.48,104.48,104.48,104.48,29
20120601|2012-05-15 07:30,15,104.48,104.48,104.48,104.48,8
20120601|2012-05-15 08:00,15,104.48,104.5,104.48,104.5,30
20120601|2012-05-15 08:30,15,104.5,104.5,104.49,104.49,47
20120601|2012-05-15 09:00,15,104.49,104.49,104.49,104.49,1
20120601|2012-05-15 09:30,15,104.49,104.49,104.49,104.49,7
20120601|2012-05-15 10:00,15,104.5,104.51,104.5,104.51,94
20120601|2012-05-15 10:30,15,104.5,104.5,104.49,104.49,41
20120601|2012-05-15 11:00,15,104.49,104.49,104.49,104.49,3
20120601|2012-05-16 00:00,16,104.49,104.49,104.49,104.49,1
20120601|2012-05-16 02:00,16,104.5,104.51,104.5,104.51,44
20120601|2012-05-16 02:30,16,104.51,104.51,104.49,104.49,55
20120601|2012-05-16 03:00,16,104.5,104.5,104.49,104.49,52
20120601|2012-05-16 03:30,16,104.49,104.49,104.49,104.49,25
20120601|2012-05-16 04:00,16,104.49,104.49,104.49,104.49,9
20120601|2012-05-16 04:30,16,104.5,104.55,104.5,104.53,91
20120601|2012-05-16 05:00,16,104.53,104.53,104.51,104.51,82
20120601|2012-05-16 05:30,16,104.52,104.54,104.52,104.54,84
20120601|2012-05-16 06:00,16,104.53,104.54,104.52,104.52,103
20120601|2012-05-16 06:30,16,104.52,104.52,104.52,104.52,18
20120601|2012-05-16 07:00,16,104.51,104.51,104.51,104.51,80
20120601|2012-05-16 07:30,16,104.51,104.51,104.51,104.51,5
20120601|2012-05-16 08:00,16,104.52,104.52,104.52,104.52,50
20120601|2012-05-16 08:30,16,104.52,104.52,104.52,104.52,25
20120601|2012-05-16 09:00,16,104.52,104.52,104.52,104.52,6
20120601|2012-05-16 10:00,16,104.53,104.56,104.53,104.55,75
20120601|2012-05-17 02:00,17,104.55,104.58,104.54,104.56,293
20120601|2012-05-17 02:30,17,104.55,104.55,104.55,104.55,72
20120601|2012-05-17 03:00,17,104.55,104.56,104.54,104.56,111
20120601|2012-05-17 03:30,17,104.56,104.56,104.55,104.56,55
20120601|2012-05-17 04:00,17,104.56,104.56,104.56,104.56,24
20120601|2012-05-17 05:00,17,104.57,104.57,104.57,104.57,6
20120601|2012-05-17 06:00,17,104.57,104.57,104.57,104.57,11
20120601|2012-05-17 06:30,17,104.57,104.57,104.57,104.57,48
20120601|2012-05-17 07:30,17,104.57,104.57,104.57,104.57,4
20120601|2012-05-17 08:00,17,104.57,104.57,104.56,104.56,23
20120601|2012-05-17 08:30,17,104.56,104.56,104.56,104.56,15
20120601|2012-05-17 09:00,17,104.57,104.58,104.56,104.58,71
20120601|2012-05-17 09:30,17,104.57,104.57,104.56,104.57,67
20120601|2012-05-17 10:00,17,104.57,104.57,104.57,104.57,32
20120601|2012-05-17 10:30,17,104.58,104.6,104.58,104.59,14
20120601|2012-05-17 11:00,17,104.59,104.59,104.59,104.59,5
20120601|2012-05-18 02:00,18,104.61,104.61,104.59,104.59,49
20120601|2012-05-18 02:30,18,104.58,104.61,104.58,104.6,59
20120601|2012-05-18 03:00,18,104.59,104.6,104.59,104.6,24
20120601|2012-05-18 04:30,18,104.59,104.59,104.58,104.58,67
20120601|2012-05-18 05:00,18,104.59,104.59,104.59,104.59,6
20120601|2012-05-18 05:30,18,104.59,104.59,104.59,104.59,15
20120601|2012-05-18 06:00,18,104.59,104.6,104.59,104.6,208
20120601|2012-05-18 06:30,18,104.6,104.61,104.6,104.61,143
20120601|2012-05-18 07:30,18,104.61,104.63,104.61,104.63,61
20120601|2012-05-18 08:00,18,104.63,104.63,104.63,104.63,7
20120601|2012-05-18 08:30,18,104.63,104.63,104.62,104.62,28
20120601|2012-05-18 09:30,18,104.63,104.64,104.63,104.64,5
20120601|2012-05-18 10:00,18,104.64,104.64,104.63,104.64,7
20120601|2012-05-21 02:00,21,104.63,104.66,104.63,104.64,29
20120601|2012-05-21 02:30,21,104.65,104.65,104.64,104.64,27
20120601|2012-05-21 03:00,21,104.64,104.64,104.62,104.62,29
20120601|2012-05-21 03:30,21,104.62,104.62,104.62,104.62,25
20120601|2012-05-21 04:00,21,104.62,104.63,104.62,104.63,32
20120601|2012-05-21 04:30,21,104.63,104.63,104.63,104.63,2
20120601|2012-05-21 05:00,21,104.63,104.63,104.63,104.63,2
20120601|2012-05-21 05:30,21,104.63,104.63,104.63,104.63,6
20120601|2012-05-21 06:30,21,104.64,104.64,104.64,104.64,30
20120601|2012-05-21 07:00,21,104.64,104.64,104.64,104.64,6
20120601|2012-05-21 08:00,21,104.65,104.65,104.65,104.65,13
20120601|2012-05-21 08:30,21,104.65,104.65,104.65,104.65,4
20120601|2012-05-21 09:00,21,104.65,104.65,104.65,104.65,5
20120601|2012-05-21 10:30,21,104.65,104.65,104.63,104.63,171
20120601|2012-05-21 11:00,21,104.64,104.65,104.64,104.65,26
20120601|2012-05-21 11:30,21,104.65,104.66,104.65,104.66,12
20120601|2012-05-22 02:00,22,104.64,104.64,104.61,104.62,81
20120601|2012-05-22 02:30,22,104.62,104.62,104.62,104.62,147
20120601|2012-05-22 03:00,22,104.62,104.64,104.62,104.64,96
20120601|2012-05-22 03:30,22,104.65,104.65,104.64,104.65,51
20120601|2012-05-22 04:00,22,104.65,104.65,104.63,104.64,89
20120601|2012-05-22 04:30,22,104.64,104.64,104.64,104.64,27
20120601|2012-05-22 05:00,22,104.65,104.66,104.65,104.66,112
20120601|2012-05-22 05:30,22,104.66,104.67,104.66,104.66,36
20120601|2012-05-22 06:00,22,104.66,104.66,104.66,104.66,7
20120601|2012-05-22 06:30,22,104.66,104.66,104.65,104.65,51
20120601|2012-05-22 07:30,22,104.65,104.65,104.65,104.65,22
20120601|2012-05-22 08:00,22,104.65,104.65,104.65,104.65,331
20120601|2012-05-22 08:30,22,104.66,104.67,104.66,104.67,103
20120601|2012-05-22 09:00,22,104.66,104.67,104.66,104.67,12
20120601|2012-05-22 09:30,22,104.67,104.68,104.67,104.67,16
20120601|2012-05-22 10:00,22,104.67,104.67,104.67,104.67,2
20120601|2012-05-22 10:30,22,104.66,104.66,104.66,104.66,4
20120601|2012-05-22 11:00,22,104.67,104.67,104.67,104.67,3
20120601|2012-05-22 11:30,22,104.66,104.66,104.66,104.66,2
20120601|2012-05-23 00:30,23,104.66,104.66,104.66,104.66,2
20120601|2012-05-23 02:00,23,104.68,104.7,104.66,104.66,98
20120601|2012-05-23 02:30,23,104.67,104.68,104.67,104.68,55
20120601|2012-05-23 03:00,23,104.68,104.68,104.68,104.68,7
20120601|2012-05-23 03:30,23,104.68,104.71,104.68,104.68,75
20120601|2012-05-23 04:00,23,104.68,104.69,104.68,104.69,18
20120601|2012-05-23 04:30,23,104.7,104.71,104.7,104.71,59
20120601|2012-05-23 05:00,23,104.72,104.72,104.71,104.71,26
20120601|2012-05-23 05:30,23,104.71,104.71,104.71,104.71,4
20120601|2012-05-23 06:00,23,104.71,104.71,104.71,104.71,6
20120601|2012-05-23 06:30,23,104.71,104.71,104.71,104.71,2
20120601|2012-05-23 07:30,23,104.71,104.71,104.71,104.71,1
20120601|2012-05-23 08:00,23,104.71,104.71,104.71,104.71,8
20120601|2012-05-23 08:30,23,104.72,104.74,104.72,104.74,54
20120601|2012-05-23 09:00,23,104.74,104.76,104.74,104.75,23
20120601|2012-05-23 09:30,23,104.75,104.75,104.73,104.73,45
20120601|2012-05-23 10:00,23,104.72,104.73,104.72,104.73,34
20120601|2012-05-23 11:00,23,104.74,104.74,104.74,104.74,4
20120601|2012-05-23 11:30,23,104.74,104.74,104.74,104.74,12
20120601|2012-05-24 02:00,24,104.74,104.74,104.73,104.74,61
20120601|2012-05-24 02:30,24,104.74,104.76,104.74,104.75,22
20120601|2012-05-24 03:00,24,104.75,104.75,104.74,104.74,5
20120601|2012-05-24 03:30,24,104.76,104.76,104.74,104.74,33
20120601|2012-05-24 04:00,24,104.73,104.73,104.72,104.73,42
20120601|2012-05-24 04:30,24,104.73,104.74,104.73,104.74,32
20120601|2012-05-24 05:00,24,104.73,104.73,104.73,104.73,132
20120601|2012-05-24 05:30,24,104.73,104.74,104.73,104.73,24
20120601|2012-05-24 06:00,24,104.74,104.75,104.74,104.75,82
20120601|2012-05-24 06:30,24,104.75,104.75,104.75,104.75,33
20120601|2012-05-24 07:00,24,104.75,104.75,104.75,104.75,5
20120601|2012-05-24 07:30,24,104.75,104.75,104.73,104.73,109
20120601|2012-05-24 08:00,24,104.73,104.74,104.73,104.74,5
20120601|2012-05-24 08:30,24,104.74,104.75,104.74,104.75,15
20120601|2012-05-24 09:00,24,104.74,104.76,104.74,104.76,10
20120601|2012-05-24 09:30,24,104.74,104.74,104.74,104.74,5
20120601|2012-05-24 10:00,24,104.75,104.75,104.75,104.75,13
20120601|2012-05-24 10:30,24,104.75,104.75,104.75,104.75,48
20120601|2012-05-25 02:00,25,104.74,104.74,104.73,104.73,42
20120601|2012-05-25 02:30,25,104.74,104.75,104.74,104.75,126
20120601|2012-05-25 03:00,25,104.75,104.76,104.75,104.76,107
20120601|2012-05-25 03:30,25,104.76,104.77,104.75,104.77,80
20120601|2012-05-25 04:00,25,104.77,104.78,104.77,104.78,290
20120601|2012-05-25 04:30,25,104.78,104.78,104.78,104.78,224
20120601|2012-05-25 05:00,25,104.77,104.77,104.77,104.77,5
20120601|2012-05-25 05:30,25,104.77,104.77,104.77,104.77,23
20120601|2012-05-25 06:00,25,104.77,104.77,104.77,104.77,53
20120601|2012-05-25 06:30,25,104.77,104.77,104.77,104.77,5
20120601|2012-05-25 07:00,25,104.77,104.77,104.76,104.77,187
20120601|2012-05-25 07:30,25,104.77,104.77,104.77,104.77,10
20120601|2012-05-25 08:00,25,104.77,104.77,104.77,104.77,7
20120601|2012-05-25 08:30,25,104.76,104.76,104.76,104.76,299
20120601|2012-05-25 09:00,25,104.76,104.76,104.75,104.75,198
20120601|2012-05-25 09:30,25,104.76,104.76,104.76,104.76,42
20120601|2012-05-25 10:00,25,104.77,104.77,104.77,104.77,14
20120601|2012-05-25 10:30,25,104.76,104.76,104.76,104.76,108
20120601|2012-05-25 11:00,25,104.75,104.76,104.75,104.76,9
20120601|2012-05-25 11:30,25,104.76,104.76,104.76,104.76,3
20120601|2012-05-28 02:00,28,104.77,104.77,104.76,104.77,106
20120601|2012-05-28 02:30,28,104.76,104.77,104.74,104.77,405
20120601|2012-05-28 03:00,28,104.77,104.78,104.76,104.78,344
20120601|2012-05-28 03:30,28,104.78,104.78,104.77,104.77,122
20120601|2012-05-28 04:00,28,104.77,104.78,104.77,104.78,88
20120601|2012-05-28 04:30,28,104.77,104.77,104.77,104.77,65
20120601|2012-05-28 05:00,28,104.77,104.77,104.76,104.76,50
20120601|2012-05-28 06:30,28,104.76,104.76,104.75,104.75,25
20120601|2012-05-28 08:00,28,104.74,104.76,104.74,104.76,229
20120601|2012-05-28 08:30,28,104.76,104.76,104.75,104.75,122
20120601|2012-05-28 09:00,28,104.76,104.77,104.76,104.76,41
20120601|2012-05-28 09:30,28,104.76,104.76,104.76,104.76,23
20120601|2012-05-28 10:00,28,104.76,104.76,104.76,104.76,3
20120601|2012-05-28 10:30,28,104.77,104.77,104.77,104.77,3
20120601|2012-05-28 11:00,28,104.77,104.77,104.77,104.77,4
20120601|2012-05-28 11:30,28,104.76,104.76,104.76,104.76,2
20120601|2012-05-29 02:00,29,104.77,104.77,104.72,104.73,102
20120601|2012-05-29 02:30,29,104.72,104.72,104.72,104.72,15
20120601|2012-05-29 03:00,29,104.72,104.72,104.72,104.72,16
20120601|2012-05-29 03:30,29,104.72,104.73,104.72,104.73,30
20120601|2012-05-29 04:00,29,104.72,104.73,104.72,104.73,93
20120601|2012-05-29 04:30,29,104.73,104.73,104.73,104.73,4
20120601|2012-05-29 05:00,29,104.73,104.73,104.72,104.73,64
20120601|2012-05-29 05:30,29,104.73,104.73,104.73,104.73,37
20120601|2012-05-29 06:00,29,104.73,104.73,104.73,104.73,3
20120601|2012-05-29 06:30,29,104.73,104.73,104.73,104.73,4
20120601|2012-05-29 07:00,29,104.73,104.73,104.73,104.73,47
20120601|2012-05-29 07:30,29,104.73,104.73,104.72,104.72,75
20120601|2012-05-29 08:00,29,104.72,104.72,104.71,104.71,169
20120601|2012-05-29 08:30,29,104.71,104.71,104.69,104.69,65
20120601|2012-05-29 09:00,29,104.68,104.69,104.68,104.69,226
20120601|2012-05-29 09:30,29,104.69,104.69,104.68,104.68,83
20120601|2012-05-29 10:30,29,104.68,104.68,104.68,104.68,48
20120601|2012-05-29 11:00,29,104.69,104.69,104.66,104.66,26
20120601|2012-05-30 02:00,30,104.68,104.68,104.66,104.66,21
20120601|2012-05-30 02:30,30,104.67,104.69,104.67,104.69,58
20120601|2012-05-30 03:30,30,104.69,104.69,104.69,104.69,10
20120601|2012-05-30 04:00,30,104.7,104.71,104.7,104.71,332
20120601|2012-05-30 04:30,30,104.71,104.71,104.71,104.71,8
20120601|2012-05-30 05:00,30,104.72,104.73,104.72,104.73,9
20120601|2012-05-30 05:30,30,104.74,104.74,104.74,104.74,2
20120601|2012-05-30 06:00,30,104.72,104.72,104.69,104.71,60
20120601|2012-05-30 06:30,30,104.71,104.71,104.71,104.71,38
20120601|2012-05-30 07:30,30,104.72,104.73,104.72,104.73,105
20120601|2012-05-30 08:00,30,104.72,104.72,104.72,104.72,6
20120601|2012-05-30 08:30,30,104.72,104.72,104.72,104.72,20
20120601|2012-05-30 09:00,30,104.71,104.71,104.7,104.71,133
20120601|2012-05-30 09:30,30,104.71,104.71,104.71,104.71,126
20120601|2012-05-30 10:00,30,104.72,104.73,104.72,104.73,63
20120601|2012-05-30 10:30,30,104.74,104.75,104.74,104.75,12
20120601|2012-05-30 11:30,30,104.75,104.75,104.74,104.74,5
20120601|2012-05-30 16:30,30,104.74,104.74,104.74,104.74,6
20120601|2012-05-31 02:00,31,104.73,104.73,104.71,104.72,57
20120601|2012-05-31 02:30,31,104.72,104.72,104.72,104.72,642
20120601|2012-05-31 03:00,31,104.71,104.71,104.71,104.71,3
20120601|2012-05-31 05:00,31,104.72,104.72,104.72,104.72,14
20120601|2012-05-31 05:30,31,104.71,104.71,104.71,104.71,2
20120601|2012-05-31 06:30,31,104.71,104.71,104.71,104.71,14
20120601|2012-05-31 07:00,31,104.72,104.72,104.72,104.72,2
20120601|2012-05-31 07:30,31,104.73,104.74,104.73,104.74,56
20120601|2012-05-31 08:00,31,104.73,104.74,104.73,104.74,14
20120601|2012-05-31 08:30,31,104.73,104.73,104.73,104.73,59
20120601|2012-05-31 09:00,31,104.74,104.77,104.74,104.77,30
20120601|2012-05-31 09:30,31,104.75,104.75,104.75,104.75,5
20120601|2012-05-31 10:00,31,104.75,104.75,104.75,104.75,10
20120601|2012-05-31 11:00,31,104.74,104.74,104.72,104.72,26
20120601|2012-05-31 17:00,31,104.72,104.72,104.72,104.72,2
20120601|2012-05-31 18:00,31,104.72,104.72,104.72,104.72,2
20120601|2012-06-01 02:00,1,104.75,104.75,104.72,104.72,43
20120601|2012-06-01 03:00,1,104.76,104.78,104.76,104.78,19
20120601|2012-06-01 04:00,1,104.79,104.79,104.79,104.79,20
20120601|2012-06-01 04:30,1,104.79,104.79,104.79,104.79,3
20120601|2012-06-01 05:30,1,104.76,104.76,104.76,104.76,5
20120601|2012-06-01 06:00,1,104.74,104.74,104.74,104.74,14
20120601|2012-06-01 06:30,1,104.74,104.74,104.74,104.74,2
20120601|2012-06-01 07:30,1,104.79,104.8,104.79,104.8,15
20120601|2012-06-01 08:30,1,104.76,104.76,104.73,104.75,22
20120601|2012-06-01 09:00,1,104.75,104.75,104.73,104.74,31
20120601|2012-06-01 10:30,1,104.75,104.75,104.75,104.75,10
20120601|2012-06-01 11:00,1,104.76,104.76,104.76,104.76,1
20120601|2012-06-06 02:00,6,104.65,104.67,104.65,104.65,37
20120601|2012-06-06 04:30,6,104.69,104.69,104.69,104.69,50
20120601|2012-06-06 08:30,6,104.74,104.74,104.74,104.74,1053
20120601|2012-06-07 06:00,7,104.7,104.7,104.7,104.7,20
20120601|2012-06-07 08:30,7,104.66,104.66,104.66,104.66,38
20120601|2012-06-08 08:00,8,104.75,104.75,104.75,104.75,16
20120601|2012-06-08 09:00,8,104.75,104.75,104.75,104.75,8
20120601|2012-06-11 06:00,11,104.76,104.76,104.76,104.76,170
20120601|2012-06-11 08:30,11,104.76,104.76,104.76,104.76,170
20120601|2012-06-12 04:30,12,104.76,104.76,104.76,104.76,170
20120601|2012-06-13 02:00,13,104.66,104.66,104.66,104.66,60
20120601|2012-06-18 10:00,18,104.75,104.75,104.75,104.75,12
20120601|2012-06-19 16:00,19,104.75,104.75,104.75,104.75,24
20120601|2012-06-19 16:30,19,104.75,104.75,104.75,104.75,12
20120601|2012-06-20 08:30,20,104.65,104.65,104.65,104.65,1
20120601|2012-06-20 16:30,20,104.65,104.65,104.65,104.65,2
20120601|2012-06-21 02:00,21,104.65,104.65,104.65,104.65,1
20120601|2012-06-21 02:30,21,104.65,104.65,104.65,104.65,16
20120601|2012-06-21 05:00,21,104.69,104.69,104.69,104.69,4
20120601|2012-06-26 04:30,26,104.67,104.67,104.67,104.67,130
20120901|2012-05-23 09:00,23,104.06,104.06,104.06,104.06,6
20120901|2012-05-24 07:30,24,104.07,104.07,104.07,104.07,40
20120901|2012-05-24 10:00,24,104.09,104.09,104.09,104.09,3
20120901|2012-05-25 02:00,25,104.08,104.08,104.08,104.08,7
20120901|2012-05-25 02:30,25,104.09,104.11,104.09,104.11,105
20120901|2012-05-25 03:00,25,104.11,104.11,104.11,104.11,38
20120901|2012-05-25 03:30,25,104.12,104.12,104.12,104.12,28
20120901|2012-05-25 04:00,25,104.14,104.14,104.13,104.13,69
20120901|2012-05-25 06:00,25,104.12,104.12,104.12,104.12,65
20120901|2012-05-25 07:00,25,104.12,104.13,104.12,104.13,132
20120901|2012-05-25 08:30,25,104.11,104.12,104.11,104.11,274
20120901|2012-05-25 09:00,25,104.11,104.11,104.1,104.1,164
20120901|2012-05-25 09:30,25,104.1,104.1,104.1,104.1,2
20120901|2012-05-25 10:00,25,104.12,104.12,104.12,104.12,14
20120901|2012-05-25 10:30,25,104.1,104.11,104.09,104.09,117
20120901|2012-05-25 11:00,25,104.06,104.06,104.06,104.06,4
20120901|2012-05-28 02:00,28,104.11,104.11,104.1,104.11,95
20120901|2012-05-28 02:30,28,104.12,104.12,104.09,104.11,404
20120901|2012-05-28 03:00,28,104.11,104.12,104.1,104.12,369
20120901|2012-05-28 03:30,28,104.13,104.13,104.12,104.12,130
20120901|2012-05-28 04:00,28,104.12,104.12,104.12,104.12,95
20120901|2012-05-28 04:30,28,104.12,104.12,104.11,104.11,75
20120901|2012-05-28 05:00,28,104.11,104.11,104.1,104.1,46
20120901|2012-05-28 06:30,28,104.1,104.1,104.1,104.1,4
20120901|2012-05-28 08:00,28,104.1,104.1,104.1,104.1,4
20120901|2012-05-28 09:30,28,104.11,104.12,104.11,104.12,52
20120901|2012-05-28 10:00,28,104.11,104.11,104.11,104.11,3
20120901|2012-05-29 02:00,29,104.11,104.11,104.09,104.09,49
20120901|2012-05-29 03:30,29,104.08,104.09,104.07,104.07,18
20120901|2012-05-29 04:00,29,104.08,104.08,104.06,104.07,88
20120901|2012-05-29 05:00,29,104.07,104.08,104.07,104.07,15
20120901|2012-05-29 06:00,29,104.07,104.07,104.07,104.07,1
20120901|2012-05-29 06:30,29,104.07,104.07,104.07,104.07,21
20120901|2012-05-29 07:00,29,104.07,104.07,104.06,104.06,47
20120901|2012-05-29 07:30,29,104.07,104.07,104.06,104.06,59
20120901|2012-05-29 08:00,29,104.05,104.05,104.05,104.05,129
20120901|2012-05-29 08:30,29,104.04,104.04,104.01,104.01,41
20120901|2012-05-29 09:00,29,104.01,104.02,104.01,104.02,185
20120901|2012-05-29 09:30,29,104.01,104.04,104.01,104.04,40
20120901|2012-05-29 10:00,29,104.02,104.02,104.01,104.01,29
20120901|2012-05-29 10:30,29,104.01,104.01,104,104,43
20120901|2012-05-29 11:00,29,104,104,104,104,5
20120901|2012-05-30 02:00,30,104.02,104.03,104.02,104.02,15
20120901|2012-05-30 02:30,30,104.03,104.05,104.03,104.05,93
20120901|2012-05-30 03:00,30,104.05,104.05,104.05,104.05,3
20120901|2012-05-30 03:30,30,104.06,104.06,104.05,104.05,16
20120901|2012-05-30 04:00,30,104.06,104.08,104.06,104.07,349
20120901|2012-05-30 04:30,30,104.07,104.07,104.07,104.07,17
20120901|2012-05-30 05:00,30,104.08,104.09,104.08,104.09,13
20120901|2012-05-30 05:30,30,104.09,104.1,104.09,104.09,9
20120901|2012-05-30 06:00,30,104.08,104.08,104.04,104.07,107
20120901|2012-05-30 06:30,30,104.07,104.07,104.06,104.06,47
20120901|2012-05-30 07:00,30,104.06,104.07,104.06,104.07,23
20120901|2012-05-30 07:30,30,104.07,104.09,104.07,104.09,47
20120901|2012-05-30 08:00,30,104.08,104.08,104.07,104.07,76
20120901|2012-05-30 08:30,30,104.07,104.07,104.07,104.07,21
20120901|2012-05-30 09:00,30,104.06,104.06,104.05,104.06,131
20120901|2012-05-30 09:30,30,104.06,104.06,104.06,104.06,131
20120901|2012-05-30 10:00,30,104.07,104.08,104.07,104.08,12
20120901|2012-05-30 10:30,30,104.1,104.11,104.1,104.11,12
20120901|2012-05-30 16:30,30,104.11,104.11,104.11,104.11,4
20120901|2012-05-31 02:00,31,104.06,104.06,104.04,104.05,127
20120901|2012-05-31 02:30,31,104.06,104.07,104.06,104.07,19
20120901|2012-05-31 03:00,31,104.07,104.07,104.04,104.04,59
20120901|2012-05-31 03:30,31,104.04,104.06,104.04,104.06,23
20120901|2012-05-31 05:00,31,104.05,104.08,104.05,104.08,19
20120901|2012-05-31 05:30,31,104.07,104.07,104.07,104.07,3
20120901|2012-05-31 06:30,31,104.07,104.07,104.07,104.07,14
20120901|2012-05-31 07:00,31,104.08,104.08,104.08,104.08,4
20120901|2012-05-31 07:30,31,104.09,104.1,104.09,104.1,73
20120901|2012-05-31 08:00,31,104.09,104.09,104.08,104.09,24
20120901|2012-05-31 08:30,31,104.09,104.1,104.06,104.1,49
20120901|2012-05-31 09:00,31,104.1,104.13,104.09,104.12,79
20120901|2012-05-31 09:30,31,104.11,104.12,104.11,104.12,3
20120901|2012-05-31 10:00,31,104.11,104.12,104.09,104.1,37
20120901|2012-05-31 10:30,31,104.11,104.11,104.11,104.11,60
20120901|2012-05-31 11:00,31,104.11,104.11,104.05,104.05,28
20120901|2012-05-31 16:30,31,104.05,104.05,104.05,104.05,1
20120901|2012-05-31 17:00,31,104.05,104.05,104.05,104.05,2
20120901|2012-05-31 18:00,31,104.05,104.05,104.05,104.05,2
20120901|2012-06-01 01:00,1,104.05,104.05,104.05,104.05,1
20120901|2012-06-01 02:00,1,104.11,104.11,104.08,104.1,53
20120901|2012-06-01 02:30,1,104.1,104.1,104.1,104.1,5
20120901|2012-06-01 03:00,1,104.13,104.15,104.13,104.15,25
20120901|2012-06-01 03:30,1,104.14,104.17,104.14,104.16,25
20120901|2012-06-01 04:00,1,104.15,104.15,104.11,104.12,368
20120901|2012-06-01 04:30,1,104.12,104.12,104.11,104.11,7
20120901|2012-06-01 06:00,1,104.1,104.1,104.1,104.1,33
20120901|2012-06-01 07:00,1,104.12,104.14,104.12,104.13,7
20120901|2012-06-01 07:30,1,104.14,104.15,104.14,104.15,15
20120901|2012-06-01 08:00,1,104.14,104.14,104.12,104.12,35
20120901|2012-06-01 08:30,1,104.11,104.11,104.06,104.09,24
20120901|2012-06-01 09:00,1,104.1,104.1,104.07,104.07,37
20120901|2012-06-01 09:30,1,104.08,104.08,104.08,104.08,3
20120901|2012-06-01 10:30,1,104.08,104.08,104.08,104.08,10
20120901|2012-06-01 11:00,1,104.09,104.09,104.09,104.09,1
20120901|2012-06-06 02:00,6,104.04,104.04,103.98,104,142
20120901|2012-06-06 02:30,6,103.99,104.01,103.98,104,102
20120901|2012-06-06 03:00,6,104.01,104.02,104.01,104.02,3
20120901|2012-06-06 03:30,6,104.01,104.02,104.01,104.01,20
20120901|2012-06-06 04:00,6,104.01,104.02,104.01,104.02,12
20120901|2012-06-06 04:30,6,104.03,104.03,104.02,104.02,51
20120901|2012-06-06 05:00,6,104.03,104.03,104.03,104.03,20
20120901|2012-06-06 05:30,6,104.03,104.03,104.02,104.02,10
20120901|2012-06-06 06:00,6,104.02,104.03,104.02,104.02,47
20120901|2012-06-06 06:30,6,104.03,104.04,104.03,104.03,11
20120901|2012-06-06 07:00,6,104.03,104.06,104.03,104.06,43
20120901|2012-06-06 07:30,6,104.06,104.1,104.04,104.1,100
20120901|2012-06-06 08:00,6,104.09,104.09,104.09,104.09,6
20120901|2012-06-06 08:30,6,104.08,104.08,104.02,104.03,99
20120901|2012-06-06 09:00,6,104.04,104.04,104.04,104.04,3
20120901|2012-06-06 09:30,6,104.05,104.05,104.05,104.05,25
20120901|2012-06-06 10:30,6,104.05,104.07,104.05,104.07,85
20120901|2012-06-06 11:00,6,104.06,104.06,104.06,104.06,5
20120901|2012-06-07 01:30,7,104.06,104.06,104.06,104.06,2
20120901|2012-06-07 02:30,7,104.05,104.07,104.04,104.07,34
20120901|2012-06-07 03:00,7,104.07,104.07,104.03,104.03,22
20120901|2012-06-07 03:30,7,104.03,104.04,104.02,104.02,55
20120901|2012-06-07 04:00,7,104.01,104.03,104.01,104.03,55
20120901|2012-06-07 05:30,7,104.04,104.04,104.04,104.04,1
20120901|2012-06-07 06:00,7,104.05,104.05,104.01,104.02,74
20120901|2012-06-07 06:30,7,104.02,104.02,104.02,104.02,17
20120901|2012-06-07 07:00,7,104,104,103.98,103.99,65
20120901|2012-06-07 07:30,7,104,104.02,104,104.02,10
20120901|2012-06-07 08:00,7,104.02,104.02,104.01,104.01,26
20120901|2012-06-07 08:30,7,104.01,104.01,103.98,103.98,93
20120901|2012-06-07 09:00,7,103.97,104.04,103.97,104.04,98
20120901|2012-06-07 09:30,7,104.04,104.04,104.04,104.04,7
20120901|2012-06-07 10:30,7,104.04,104.04,104.03,104.03,18
20120901|2012-06-07 11:00,7,104.03,104.03,104.03,104.03,5
20120901|2012-06-08 02:00,8,104.05,104.09,104.05,104.09,47
20120901|2012-06-08 02:30,8,104.1,104.1,104.09,104.09,86
20120901|2012-06-08 03:00,8,104.09,104.09,104.09,104.09,9
20120901|2012-06-08 03:30,8,104.1,104.1,104.1,104.1,7
20120901|2012-06-08 05:00,8,104.1,104.1,104.1,104.1,1
20120901|2012-06-08 05:30,8,104.11,104.12,104.11,104.12,88
20120901|2012-06-08 06:30,8,104.11,104.11,104.11,104.11,6
20120901|2012-06-08 07:00,8,104.1,104.1,104.1,104.1,44
20120901|2012-06-08 07:30,8,104.1,104.14,104.1,104.13,85
20120901|2012-06-08 08:00,8,104.12,104.13,104.12,104.12,69
20120901|2012-06-08 09:00,8,104.11,104.11,104.1,104.1,76
20120901|2012-06-08 09:30,8,104.1,104.1,104.09,104.09,48
20120901|2012-06-08 10:30,8,104.1,104.1,104.1,104.1,4
20120901|2012-06-08 11:00,8,104.1,104.1,104.1,104.1,2
20120901|2012-06-08 11:30,8,104.11,104.13,104.08,104.13,11
20120901|2012-06-11 02:00,11,104.05,104.08,104.05,104.07,19
20120901|2012-06-11 02:30,11,104.06,104.06,104.06,104.06,6
20120901|2012-06-11 03:00,11,104.05,104.05,104.05,104.05,1
20120901|2012-06-11 03:30,11,104.05,104.05,104.05,104.05,5
20120901|2012-06-11 04:00,11,104.05,104.05,104.05,104.05,2
20120901|2012-06-11 04:30,11,104.06,104.09,104.06,104.09,92
20120901|2012-06-11 05:00,11,104.09,104.11,104.09,104.11,18
20120901|2012-06-11 05:30,11,104.1,104.1,104.1,104.1,17
20120901|2012-06-11 06:00,11,104.11,104.11,104.1,104.11,179
20120901|2012-06-11 06:30,11,104.11,104.11,104.11,104.11,13
20120901|2012-06-11 07:00,11,104.1,104.1,104.1,104.1,7
20120901|2012-06-11 07:30,11,104.09,104.09,104.09,104.09,9
20120901|2012-06-11 08:30,11,104.1,104.1,104.1,104.1,7
20120901|2012-06-11 09:00,11,104.1,104.1,104.09,104.1,8
20120901|2012-06-11 09:30,11,104.1,104.1,104.1,104.1,1
20120901|2012-06-11 10:00,11,104.1,104.11,104.1,104.11,31
20120901|2012-06-11 11:00,11,104.1,104.1,104.06,104.07,26
20120901|2012-06-11 11:30,11,104.1,104.1,104.1,104.1,5
20120901|2012-06-12 02:00,12,104.08,104.09,104.08,104.08,40
20120901|2012-06-12 02:30,12,104.07,104.07,104.05,104.05,53
20120901|2012-06-12 03:00,12,104.05,104.07,104.05,104.07,18
20120901|2012-06-12 03:30,12,104.06,104.06,104.05,104.05,7
20120901|2012-06-12 04:30,12,104.05,104.05,104.01,104.02,131
20120901|2012-06-12 05:00,12,104.01,104.02,104.01,104.01,151
20120901|2012-06-12 05:30,12,104.03,104.03,104.03,104.03,31
20120901|2012-06-12 06:00,12,104.04,104.04,104.03,104.04,76
20120901|2012-06-12 06:30,12,104.04,104.05,104.04,104.05,16
20120901|2012-06-12 07:00,12,104.05,104.05,104.05,104.05,36
20120901|2012-06-12 07:30,12,104.05,104.05,104.05,104.05,10
20120901|2012-06-12 08:00,12,104.05,104.05,104.04,104.04,43
20120901|2012-06-12 08:30,12,104.05,104.05,104.04,104.04,14
20120901|2012-06-12 09:00,12,104.04,104.05,104.04,104.05,25
20120901|2012-06-12 09:30,12,104.05,104.05,104.05,104.05,5
20120901|2012-06-12 10:00,12,104.05,104.06,104.05,104.06,4
20120901|2012-06-12 11:00,12,104.04,104.04,104.03,104.04,9
20120901|2012-06-13 02:00,13,104.03,104.05,104,104.03,163
20120901|2012-06-13 02:30,13,104.04,104.04,104.04,104.04,18
20120901|2012-06-13 03:00,13,104.04,104.04,104.04,104.04,13
20120901|2012-06-13 03:30,13,104.04,104.06,104.04,104.04,132
20120901|2012-06-13 04:00,13,104.04,104.04,104.02,104.02,68
20120901|2012-06-13 04:30,13,104.03,104.05,104.03,104.04,232
20120901|2012-06-13 05:00,13,104.04,104.04,104.02,104.02,376
20120901|2012-06-13 06:00,13,104.03,104.05,104.03,104.04,28
20120901|2012-06-13 06:30,13,104.04,104.04,104.02,104.02,6
20120901|2012-06-13 07:00,13,104.04,104.04,104.04,104.04,12
20120901|2012-06-13 07:30,13,104.05,104.05,104.05,104.05,9
20120901|2012-06-13 08:00,13,104.06,104.07,104.06,104.06,34
20120901|2012-06-13 08:30,13,104.07,104.08,104.06,104.07,18
20120901|2012-06-13 09:00,13,104.06,104.06,104.05,104.05,6
20120901|2012-06-13 09:30,13,104.05,104.06,104.05,104.06,5
20120901|2012-06-13 10:00,13,104.05,104.05,104.05,104.05,7
20120901|2012-06-13 10:30,13,104.04,104.05,104.04,104.05,2
20120901|2012-06-13 11:00,13,104.05,104.05,104.05,104.05,8
20120901|2012-06-13 11:30,13,104.05,104.05,104.05,104.05,4
20120901|2012-06-14 01:00,14,104.05,104.05,104.05,104.05,4
20120901|2012-06-14 02:00,14,104.08,104.1,104.05,104.05,106
20120901|2012-06-14 02:30,14,104.06,104.06,104.01,104.01,73
20120901|2012-06-14 03:00,14,104.01,104.03,104.01,104.03,97
20120901|2012-06-14 03:30,14,104.02,104.04,104.02,104.04,17
20120901|2012-06-14 04:00,14,104.03,104.03,104.01,104.01,37
20120901|2012-06-14 04:30,14,104.01,104.04,104.01,104.04,10
20120901|2012-06-14 05:00,14,104.02,104.03,104.02,104.02,22
20120901|2012-06-14 05:30,14,104.02,104.02,104.02,104.02,4
20120901|2012-06-14 06:00,14,104.03,104.04,104.03,104.04,55
20120901|2012-06-14 06:30,14,104.04,104.07,104.04,104.07,57
20120901|2012-06-14 07:00,14,104.07,104.07,104.07,104.07,38
20120901|2012-06-14 07:30,14,104.07,104.08,104.06,104.06,69
20120901|2012-06-14 08:00,14,104.06,104.08,104.05,104.08,53
20120901|2012-06-14 08:30,14,104.08,104.08,104.06,104.06,41
20120901|2012-06-14 09:00,14,104.06,104.07,104.06,104.07,114
20120901|2012-06-14 09:30,14,104.07,104.07,104.05,104.06,40
20120901|2012-06-14 10:00,14,104.06,104.06,104.03,104.03,241
20120901|2012-06-14 10:30,14,104.03,104.04,104.03,104.04,35
20120901|2012-06-14 11:00,14,104.02,104.02,104.02,104.02,1
20120901|2012-06-14 11:30,14,104.04,104.04,104.04,104.04,1
20120901|2012-06-15 02:00,15,104.13,104.17,104.13,104.16,64
20120901|2012-06-15 02:30,15,104.15,104.15,104.15,104.15,2
20120901|2012-06-15 03:00,15,104.11,104.16,104.08,104.13,52
20120901|2012-06-15 04:00,15,104.12,104.12,104.12,104.12,5
20120901|2012-06-15 04:30,15,104.13,104.13,104.12,104.12,6
20120901|2012-06-15 05:00,15,104.12,104.12,104.12,104.12,5
20120901|2012-06-15 05:30,15,104.13,104.18,104.13,104.18,18
20120901|2012-06-15 06:00,15,104.17,104.17,104.14,104.14,11
20120901|2012-06-15 06:30,15,104.17,104.17,104.17,104.17,10
20120901|2012-06-15 07:00,15,104.17,104.17,104.15,104.15,67
20120901|2012-06-15 07:30,15,104.14,104.15,104.12,104.12,11
20120901|2012-06-15 08:00,15,104.12,104.17,104.12,104.16,138
20120901|2012-06-15 08:30,15,104.13,104.15,104.13,104.15,17
20120901|2012-06-15 09:00,15,104.16,104.18,104.16,104.17,46
20120901|2012-06-15 09:30,15,104.17,104.17,104.17,104.17,19
20120901|2012-06-15 10:00,15,104.15,104.15,104.12,104.12,8
20120901|2012-06-18 02:00,18,104.15,104.15,104.13,104.13,37
20120901|2012-06-18 02:30,18,104.13,104.14,104.13,104.14,68
20120901|2012-06-18 03:00,18,104.14,104.21,104.14,104.2,725
20120901|2012-06-18 03:30,18,104.2,104.2,104.15,104.15,441
20120901|2012-06-18 04:00,18,104.15,104.15,104.15,104.15,2
20120901|2012-06-18 04:30,18,104.15,104.15,104.15,104.15,25
20120901|2012-06-18 05:30,18,104.15,104.15,104.15,104.15,55
20120901|2012-06-18 06:00,18,104.15,104.16,104.15,104.16,24
20120901|2012-06-18 06:30,18,104.15,104.15,104.14,104.14,43
20120901|2012-06-18 07:00,18,104.14,104.14,104.14,104.14,6
20120901|2012-06-18 07:30,18,104.14,104.14,104.13,104.13,54
20120901|2012-06-18 08:00,18,104.13,104.14,104.13,104.14,12
20120901|2012-06-18 08:30,18,104.14,104.14,104.12,104.12,14
20120901|2012-06-18 09:00,18,104.13,104.13,104.11,104.12,18
20120901|2012-06-18 09:30,18,104.11,104.11,104.09,104.09,9
20120901|2012-06-18 10:00,18,104.09,104.1,104.09,104.1,56
20120901|2012-06-18 10:30,18,104.1,104.1,104.1,104.1,4
20120901|2012-06-18 11:00,18,104.11,104.11,104.11,104.11,1
20120901|2012-06-18 11:30,18,104.08,104.12,104.08,104.12,8
20120901|2012-06-19 02:00,19,104.11,104.11,104.08,104.11,22
20120901|2012-06-19 02:30,19,104.11,104.13,104.11,104.13,51
20120901|2012-06-19 03:00,19,104.13,104.18,104.13,104.18,90
20120901|2012-06-19 03:30,19,104.17,104.18,104.16,104.16,147
20120901|2012-06-19 04:00,19,104.16,104.16,104.1,104.13,172
20120901|2012-06-19 04:30,19,104.15,104.15,104.15,104.15,1
20120901|2012-06-19 05:00,19,104.14,104.14,104.14,104.14,3
20120901|2012-06-19 05:30,19,104.14,104.17,104.14,104.16,31
20120901|2012-06-19 06:00,19,104.16,104.16,104.16,104.16,33
20120901|2012-06-19 06:30,19,104.16,104.16,104.16,104.16,7
20120901|2012-06-19 07:00,19,104.15,104.15,104.14,104.15,13
20120901|2012-06-19 07:30,19,104.16,104.16,104.15,104.15,2
20120901|2012-06-19 08:00,19,104.15,104.15,104.12,104.13,27
20120901|2012-06-19 08:30,19,104.13,104.15,104.13,104.14,5
20120901|2012-06-19 09:00,19,104.14,104.14,104.13,104.14,6
20120901|2012-06-19 09:30,19,104.14,104.14,104.13,104.13,21
20120901|2012-06-19 10:00,19,104.11,104.14,104.09,104.11,39
20120901|2012-06-19 10:30,19,104.08,104.08,104.07,104.07,2
20120901|2012-06-19 11:00,19,104.05,104.05,104.05,104.05,1
20120901|2012-06-19 16:00,19,104.05,104.05,104.05,104.05,1
20120901|2012-06-20 02:00,20,104.05,104.06,104.05,104.06,32
20120901|2012-06-20 02:30,20,104.06,104.07,104.06,104.07,2
20120901|2012-06-20 03:00,20,104.07,104.13,104.07,104.13,69
20120901|2012-06-20 03:30,20,104.14,104.17,104.05,104.08,184
20120901|2012-06-20 04:00,20,104.07,104.08,104.06,104.07,42
20120901|2012-06-20 04:30,20,104.07,104.07,104.07,104.07,13
20120901|2012-06-20 05:00,20,104.08,104.08,104.08,104.08,17
20120901|2012-06-20 05:30,20,104.08,104.08,104.07,104.07,30
20120901|2012-06-20 06:00,20,104.07,104.07,104.07,104.07,5
20120901|2012-06-20 06:30,20,104.07,104.07,104.06,104.06,22
20120901|2012-06-20 07:00,20,104.05,104.06,104.05,104.06,3
20120901|2012-06-20 07:30,20,104.06,104.06,104.04,104.05,29
20120901|2012-06-20 08:00,20,104.04,104.04,104.04,104.04,66
20120901|2012-06-20 08:30,20,104.03,104.04,104.01,104.02,98
20120901|2012-06-20 09:00,20,104.01,104.02,104.01,104.02,109
20120901|2012-06-20 09:30,20,104.03,104.03,104.03,104.03,5
20120901|2012-06-20 10:00,20,104.03,104.03,104.02,104.03,25
20120901|2012-06-20 10:30,20,104.02,104.02,104.01,104.01,75
20120901|2012-06-20 11:00,20,104.03,104.03,104.02,104.02,14
20120901|2012-06-20 11:30,20,103.97,103.97,103.97,103.97,1
20120901|2012-06-20 16:30,20,103.97,103.97,103.97,103.97,1
20120901|2012-06-21 02:00,21,104.01,104.01,104.01,104.01,16
20120901|2012-06-21 02:30,21,104.01,104.04,104.01,104.03,50
20120901|2012-06-21 03:00,21,104.03,104.03,104.03,104.03,14
20120901|2012-06-21 03:30,21,104.03,104.03,104.02,104.02,13
20120901|2012-06-21 04:00,21,104.03,104.03,104.02,104.02,20
20120901|2012-06-21 04:30,21,104.02,104.02,104.02,104.02,2
20120901|2012-06-21 05:00,21,104.03,104.03,104.02,104.02,22
20120901|2012-06-21 05:30,21,104.03,104.05,104.03,104.03,36
20120901|2012-06-21 06:00,21,104.03,104.06,104.02,104.03,79
20120901|2012-06-21 06:30,21,104.03,104.04,104.03,104.03,14
20120901|2012-06-21 07:00,21,104.02,104.04,104.02,104.04,27
20120901|2012-06-21 07:30,21,104.04,104.04,104.04,104.04,2
20120901|2012-06-21 08:00,21,104.04,104.04,104.03,104.03,19
20120901|2012-06-21 08:30,21,104.05,104.05,104.04,104.04,4
20120901|2012-06-21 09:00,21,104.05,104.05,104.05,104.05,6
20120901|2012-06-21 09:30,21,104.04,104.04,104.04,104.04,4
20120901|2012-06-21 10:00,21,104.04,104.05,104.04,104.04,15
20120901|2012-06-21 11:00,21,104.06,104.06,104.06,104.06,5
20120901|2012-06-22 02:00,22,104.04,104.04,104.04,104.04,1
20120901|2012-06-22 02:30,22,104.04,104.04,104.04,104.04,1
20120901|2012-06-22 03:00,22,104.05,104.05,104.05,104.05,5
20120901|2012-06-22 03:30,22,104.05,104.05,104.04,104.05,10
20120901|2012-06-22 04:00,22,104.05,104.05,104.05,104.05,16
20120901|2012-06-22 04:30,22,104.04,104.04,104.02,104.02,75
20120901|2012-06-22 05:00,22,104.02,104.02,104,104,51
20120901|2012-06-22 05:30,22,104,104.01,104,104,22
20120901|2012-06-22 06:00,22,104,104,104,104,7
20120901|2012-06-22 06:30,22,104.01,104.01,104,104,12
20120901|2012-06-22 07:30,22,104.01,104.02,104.01,104.02,7
20120901|2012-06-22 08:00,22,104.01,104.01,103.96,103.97,132
20120901|2012-06-22 08:30,22,103.98,103.98,103.98,103.98,119
20120901|2012-06-22 09:00,22,103.98,103.99,103.98,103.98,15
20120901|2012-06-22 09:30,22,103.98,104,103.98,104,16
20120901|2012-06-22 10:00,22,104,104,103.98,104,22
20120901|2012-06-22 10:30,22,103.99,103.99,103.98,103.98,3
20120901|2012-06-25 02:00,25,104,104.02,104,104.02,84
20120901|2012-06-25 02:30,25,104.02,104.03,104.02,104.03,27
20120901|2012-06-25 03:00,25,104.03,104.03,104.02,104.02,32
20120901|2012-06-25 03:30,25,104.02,104.02,104.02,104.02,2
20120901|2012-06-25 04:00,25,104.02,104.02,104.02,104.02,18
20120901|2012-06-25 04:30,25,104.02,104.02,104.02,104.02,16
20120901|2012-06-25 05:00,25,104.02,104.02,104.02,104.02,1
20120901|2012-06-25 05:30,25,104.01,104.01,104.01,104.01,10
20120901|2012-06-25 06:00,25,104.01,104.01,104.01,104.01,4
20120901|2012-06-25 06:30,25,104.01,104.01,104.01,104.01,13
20120901|2012-06-25 07:00,25,104.02,104.02,104.02,104.02,1
20120901|2012-06-25 07:30,25,104.02,104.02,104.02,104.02,29
20120901|2012-06-25 08:00,25,104.02,104.02,104.02,104.02,9
20120901|2012-06-25 08:30,25,104.02,104.02,104.01,104.01,16
20120901|2012-06-25 09:00,25,104.01,104.02,104.01,104.02,16
20120901|2012-06-25 09:30,25,104.02,104.02,104.02,104.02,8
20120901|2012-06-25 10:00,25,104.02,104.02,104.01,104.02,39
20120901|2012-06-25 11:00,25,104.03,104.03,104.03,104.03,4
20120901|2012-06-25 11:30,25,104.04,104.04,104.03,104.04,8
20120901|2012-06-26 00:30,26,104.04,104.04,104.04,104.04,2
20120901|2012-06-26 02:00,26,104.02,104.02,104.02,104.02,27
20120901|2012-06-26 02:30,26,104.01,104.01,104.01,104.01,4
20120901|2012-06-26 03:30,26,104.02,104.02,104.02,104.02,2
20120901|2012-06-26 04:00,26,104.02,104.02,104,104,53
20120901|2012-06-26 04:30,26,104,104,103.98,103.98,20
20120901|2012-06-26 05:00,26,103.99,103.99,103.99,103.99,18
20120901|2012-06-26 05:30,26,103.99,103.99,103.97,103.98,27
20120901|2012-06-26 06:00,26,103.99,103.99,103.99,103.99,1
20120901|2012-06-26 06:30,26,103.99,104,103.99,104,87
20120901|2012-06-26 07:00,26,104,104.01,104,104.01,11
20120901|2012-06-26 07:30,26,104,104,104,104,47
20120901|2012-06-26 08:00,26,104,104,104,104,40
20120901|2012-06-26 08:30,26,104,104,104,104,6
20120901|2012-06-26 09:00,26,104.01,104.01,104,104.01,92
20120901|2012-06-26 09:30,26,104.01,104.01,104.01,104.01,133
20120901|2012-06-26 10:00,26,104.01,104.01,104.01,104.01,5
20120901|2012-06-26 10:30,26,104,104,104,104,2
20120901|2012-06-26 11:00,26,104,104,104,104,44
20120901|2012-06-26 11:30,26,104,104,104,104,7
20120901|2012-06-27 02:00,27,104,104,104,104,4
20120901|2012-06-27 02:30,27,104,104,104,104,3
20120901|2012-06-27 03:00,27,104,104,104,104,21
20120901|2012-06-27 03:30,27,104,104,103.99,104,15
20120901|2012-06-27 04:30,27,104,104,103.99,103.99,93
20120901|2012-06-27 05:00,27,103.98,103.98,103.98,103.98,40
20120901|2012-06-27 05:30,27,103.99,103.99,103.99,103.99,86
20120901|2012-06-27 06:00,27,103.99,103.99,103.99,103.99,16
20120901|2012-06-27 06:30,27,103.99,103.99,103.99,103.99,3
20120901|2012-06-27 07:00,27,103.99,103.99,103.99,103.99,1
20120901|2012-06-27 07:30,27,103.99,104,103.99,104,7
20120901|2012-06-27 08:00,27,104,104,104,104,36
20120901|2012-06-27 08:30,27,104.01,104.01,104.01,104.01,22
20120901|2012-06-27 09:00,27,104.01,104.02,104.01,104.01,28
20120901|2012-06-27 09:30,27,104.01,104.01,104,104,4
20120901|2012-06-27 10:00,27,104.01,104.02,104.01,104.01,32
20120901|2012-06-27 11:30,27,104.01,104.01,104,104,37
20120901|2012-06-28 00:30,28,104,104,104,104,2
20120901|2012-06-28 02:00,28,104.02,104.04,104.02,104.02,23
20120901|2012-06-28 02:30,28,104.03,104.06,104.03,104.06,88
20120901|2012-06-28 03:00,28,104.06,104.06,104.05,104.05,17
20120901|2012-06-28 03:30,28,104.05,104.05,104.05,104.05,1
20120901|2012-06-28 04:00,28,104.04,104.04,104.04,104.04,5
20120901|2012-06-28 04:30,28,104.05,104.05,104.05,104.05,6
20120901|2012-06-28 05:00,28,104.05,104.05,104.05,104.05,1
20120901|2012-06-28 05:30,28,104.04,104.04,104.04,104.04,22
20120901|2012-06-28 06:00,28,104.03,104.03,104.03,104.03,29
20120901|2012-06-28 06:30,28,104.03,104.04,104.03,104.04,4
20120901|2012-06-28 08:00,28,104.03,104.03,104.03,104.03,13
20120901|2012-06-28 09:00,28,104.04,104.04,104.04,104.04,1
20120901|2012-06-28 09:30,28,104.04,104.04,104.03,104.03,18
20120901|2012-06-28 10:00,28,104.03,104.03,104.03,104.03,13
20120901|2012-06-28 10:30,28,104.04,104.04,104.03,104.03,45
20120901|2012-06-28 11:00,28,104.03,104.03,104.03,104.03,18
20120901|2012-06-28 11:30,28,104.04,104.04,104.04,104.04,6
20120901|2012-06-29 02:00,29,103.96,103.97,103.94,103.96,291
20120901|2012-06-29 02:30,29,103.97,103.97,103.96,103.96,68
20120901|2012-06-29 03:00,29,103.96,103.98,103.96,103.98,87
20120901|2012-06-29 04:00,29,103.99,103.99,103.99,103.99,3
20120901|2012-06-29 04:30,29,103.99,104,103.98,103.98,18
20120901|2012-06-29 05:00,29,103.97,103.97,103.95,103.96,40
20120901|2012-06-29 05:30,29,103.96,103.97,103.96,103.96,11
20120901|2012-06-29 06:00,29,103.97,103.98,103.97,103.98,18
20120901|2012-06-29 06:30,29,103.98,104.04,103.98,104.02,101
20120901|2012-06-29 07:00,29,104.01,104.01,104.01,104.01,9
20120901|2012-06-29 07:30,29,104,104,103.99,103.99,14
20120901|2012-06-29 08:00,29,104,104,104,104,2
20120901|2012-06-29 08:30,29,104,104.01,103.99,104.01,18
20120901|2012-06-29 09:00,29,104.02,104.02,104.02,104.02,4
20120901|2012-06-29 09:30,29,104.02,104.02,104.02,104.02,4
20120901|2012-06-29 10:00,29,104.01,104.03,104,104.01,56
20120901|2012-06-29 10:30,29,104.02,104.03,104.02,104.03,2
20120901|2012-06-29 11:00,29,104.03,104.03,104,104,4
20120901|2012-06-29 11:30,29,104,104,104,104,1
20120901|2012-07-02 02:00,2,104.02,104.07,104.02,104.06,185
20120901|2012-07-02 02:30,2,104.05,104.05,104.03,104.03,39
20120901|2012-07-02 03:00,2,104.02,104.02,104.02,104.02,16
20120901|2012-07-02 03:30,2,104.02,104.02,103.99,103.99,158
20120901|2012-07-02 04:00,2,104,104,103.97,103.97,37
20120901|2012-07-02 04:30,2,103.98,103.98,103.97,103.98,20
20120901|2012-07-02 05:00,2,103.99,103.99,103.99,103.99,18
20120901|2012-07-02 06:00,2,103.98,103.98,103.98,103.98,5
20120901|2012-07-02 07:00,2,103.99,103.99,103.99,103.99,1
20120901|2012-07-02 07:30,2,103.99,103.99,103.99,103.99,3
20120901|2012-07-02 08:00,2,103.99,104,103.99,104,7
20120901|2012-07-02 09:00,2,104,104.04,104,104.04,79
20120901|2012-07-02 09:30,2,104.04,104.04,104.02,104.02,18
20120901|2012-07-02 10:00,2,104.04,104.04,104.04,104.04,5
20120901|2012-07-02 10:30,2,104.04,104.04,104.04,104.04,1
20120901|2012-07-02 11:00,2,104.05,104.05,104.05,104.05,25
20120901|2012-07-03 00:30,3,104.05,104.05,104.05,104.05,13
20120901|2012-07-03 02:00,3,104.03,104.03,104.03,104.03,3
20120901|2012-07-03 02:30,3,104.03,104.03,104.01,104.01,63
20120901|2012-07-03 03:00,3,104.01,104.02,104.01,104.02,22
20120901|2012-07-03 03:30,3,104.03,104.03,104.01,104.02,26
20120901|2012-07-03 04:00,3,104.02,104.02,104.01,104.01,25
20120901|2012-07-03 04:30,3,104,104.01,104,104.01,6
20120901|2012-07-03 05:00,3,104.01,104.01,104.01,104.01,2
20120901|2012-07-03 05:30,3,104.01,104.02,104.01,104.02,26
20120901|2012-07-03 06:00,3,104.02,104.03,104.02,104.03,17
20120901|2012-07-03 06:30,3,104.03,104.03,104.03,104.03,6
20120901|2012-07-03 07:00,3,104.04,104.04,104.03,104.03,23
20120901|2012-07-03 07:30,3,104.04,104.04,104.04,104.04,1
20120901|2012-07-03 08:00,3,104.04,104.04,104.03,104.03,25
20120901|2012-07-03 08:30,3,104.02,104.02,104.01,104.02,28
20120901|2012-07-03 09:00,3,104.02,104.02,104.02,104.02,6
20120901|2012-07-03 10:00,3,104.02,104.02,103.98,103.98,48
20120901|2012-07-03 10:30,3,103.98,103.98,103.98,103.98,3
20120901|2012-07-03 11:00,3,103.98,103.98,103.98,103.98,14
20120901|2012-07-03 11:30,3,103.97,103.97,103.96,103.96,7
20120901|2012-07-04 00:30,4,103.96,103.96,103.96,103.96,1
20120901|2012-07-04 02:00,4,103.98,103.98,103.98,103.98,10
20120901|2012-07-04 02:30,4,103.99,104,103.99,104,8
20120901|2012-07-04 03:00,4,104.01,104.01,104.01,104.01,1
20120901|2012-07-04 03:30,4,104,104,104,104,1
20120901|2012-07-04 04:00,4,104.01,104.01,104,104,16
20120901|2012-07-04 04:30,4,104,104.01,104,104.01,8
20120901|2012-07-04 05:00,4,104.01,104.01,104.01,104.01,12
20120901|2012-07-04 05:30,4,104.02,104.02,104.02,104.02,106
20120901|2012-07-04 06:00,4,104.02,104.03,104.01,104.01,129
20120901|2012-07-04 06:30,4,104.02,104.02,104.02,104.02,24
20120901|2012-07-04 07:00,4,104.02,104.02,104.02,104.02,6
20120901|2012-07-04 08:30,4,104.02,104.02,104.02,104.02,1
20120901|2012-07-04 09:00,4,104.02,104.03,104.02,104.03,25
20120901|2012-07-04 09:30,4,104.03,104.03,104.02,104.03,6
20120901|2012-07-04 11:30,4,103.99,103.99,103.99,103.99,2
20120901|2012-07-05 02:00,5,104.03,104.06,104.03,104.06,80
20120901|2012-07-05 02:30,5,104.06,104.08,104.05,104.05,117
20120901|2012-07-05 03:00,5,104.04,104.06,104.03,104.06,78
20120901|2012-07-05 04:30,5,104.05,104.05,104.04,104.04,5
20120901|2012-07-05 05:30,5,104.06,104.06,104.06,104.06,18
20120901|2012-07-05 06:00,5,104.03,104.04,103.98,103.98,50
20120901|2012-07-05 06:30,5,103.98,104.05,103.98,104.05,6
20120901|2012-07-05 07:00,5,104.02,104.04,104.02,104.04,35
20120901|2012-07-05 07:30,5,104.05,104.11,104.05,104.11,222
20120901|2012-07-05 08:00,5,104.11,104.11,104.11,104.11,3
20120901|2012-07-05 08:30,5,104.11,104.11,104.08,104.09,27
20120901|2012-07-05 09:00,5,104.09,104.09,104.08,104.08,25
20120901|2012-07-05 09:30,5,104.08,104.08,104.07,104.08,8
20120901|2012-07-05 10:00,5,104.08,104.13,104.07,104.13,76
20120901|2012-07-05 10:30,5,104.13,104.14,104.13,104.14,8
20120901|2012-07-05 16:30,5,104.14,104.14,104.14,104.14,6
20120901|2012-07-06 02:00,6,104.13,104.14,104.13,104.14,40
20120901|2012-07-06 02:30,6,104.14,104.14,104.14,104.14,58
20120901|2012-07-06 03:00,6,104.14,104.14,104.12,104.12,38
20120901|2012-07-06 03:30,6,104.12,104.12,104.12,104.12,5
20120901|2012-07-06 04:00,6,104.11,104.11,104.11,104.11,6
20120901|2012-07-06 04:30,6,104.1,104.1,104.09,104.1,15
20120901|2012-07-06 05:00,6,104.1,104.1,104.09,104.09,11
20120901|2012-07-06 05:30,6,104.1,104.12,104.08,104.12,84
20120901|2012-07-06 06:00,6,104.12,104.12,104.12,104.12,1
20120901|2012-07-06 06:30,6,104.11,104.11,104.11,104.11,3
20120901|2012-07-06 07:30,6,104.14,104.15,104.14,104.15,20
20120901|2012-07-06 08:00,6,104.15,104.15,104.14,104.14,20
20120901|2012-07-06 08:30,6,104.15,104.15,104.15,104.15,12
20120901|2012-07-06 09:00,6,104.14,104.14,104.14,104.14,25
20120901|2012-07-06 09:30,6,104.13,104.13,104.09,104.1,89
20120901|2012-07-06 10:00,6,104.1,104.14,104.1,104.14,168
20120901|2012-07-06 10:30,6,104.14,104.14,104.14,104.14,12
20120901|2012-07-09 02:00,9,104.2,104.2,104.1,104.14,142
20120901|2012-07-09 02:30,9,104.14,104.16,104.14,104.16,14
20120901|2012-07-09 03:00,9,104.16,104.16,104.16,104.16,5
20120901|2012-07-09 03:30,9,104.16,104.17,104.16,104.17,56
20120901|2012-07-09 04:00,9,104.17,104.17,104.17,104.17,2
20120901|2012-07-09 06:30,9,104.17,104.17,104.17,104.17,17
20120901|2012-07-09 07:00,9,104.17,104.17,104.17,104.17,2
20120901|2012-07-09 07:30,9,104.17,104.17,104.17,104.17,2
20120901|2012-07-09 08:00,9,104.16,104.16,104.15,104.15,34
20120901|2012-07-09 08:30,9,104.15,104.15,104.15,104.15,8
20120901|2012-07-09 09:00,9,104.15,104.15,104.15,104.15,5
20120901|2012-07-09 09:30,9,104.15,104.15,104.15,104.15,5
20120901|2012-07-09 10:00,9,104.15,104.15,104.13,104.13,27
20120901|2012-07-09 10:30,9,104.13,104.13,104.13,104.13,1
20120901|2012-07-09 11:30,9,104.12,104.12,104.12,104.12,5
20120901|2012-07-10 02:00,10,104.16,104.16,104.12,104.12,31
20120901|2012-07-10 02:30,10,104.12,104.13,104.12,104.13,9
20120901|2012-07-10 03:30,10,104.12,104.12,104.12,104.12,14
20120901|2012-07-10 04:30,10,104.12,104.12,104.12,104.12,15
20120901|2012-07-10 05:30,10,104.11,104.11,104.1,104.1,42
20120901|2012-07-10 06:00,10,104.1,104.11,104.08,104.11,107
20120901|2012-07-10 06:30,10,104.1,104.1,104.1,104.1,15
20120901|2012-07-10 07:00,10,104.11,104.11,104.11,104.11,4
20120901|2012-07-10 07:30,10,104.1,104.1,104.1,104.1,11
20120901|2012-07-10 08:00,10,104.09,104.09,104.09,104.09,21
20120901|2012-07-10 08:30,10,104.1,104.1,104.1,104.1,8
20120901|2012-07-10 09:00,10,104.09,104.1,104.06,104.1,86
20120901|2012-07-10 09:30,10,104.1,104.1,104.1,104.1,1
20120901|2012-07-10 10:00,10,104.1,104.12,104.08,104.12,111
20120901|2012-07-10 10:30,10,104.12,104.12,104.12,104.12,8
20120901|2012-07-10 11:00,10,104.11,104.11,104.1,104.1,8
20120901|2012-07-10 11:30,10,104.11,104.11,104.11,104.11,2
20120901|2012-07-11 00:00,11,104.11,104.11,104.11,104.11,2
20120901|2012-07-11 02:00,11,104.13,104.13,104.13,104.13,1
20120901|2012-07-11 02:30,11,104.12,104.12,104.12,104.12,1
20120901|2012-07-11 03:00,11,104.12,104.13,104.12,104.13,18
20120901|2012-07-11 03:30,11,104.12,104.12,104.11,104.11,8
20120901|2012-07-11 04:00,11,104.1,104.11,104.1,104.11,33
20120901|2012-07-11 04:30,11,104.11,104.11,104.11,104.11,9
20120901|2012-07-11 05:00,11,104.11,104.11,104.11,104.11,4
20120901|2012-07-11 06:30,11,104.11,104.11,104.11,104.11,2
20120901|2012-07-11 07:00,11,104.12,104.14,104.12,104.14,76
20120901|2012-07-11 07:30,11,104.13,104.13,104.11,104.11,20
20120901|2012-07-11 08:00,11,104.12,104.12,104.12,104.12,8
20120901|2012-07-11 10:00,11,104.13,104.16,104.13,104.16,176
20120901|2012-07-11 10:30,11,104.16,104.16,104.13,104.13,251
20120901|2012-07-11 11:00,11,104.13,104.14,104.13,104.14,17
20120901|2012-07-11 11:30,11,104.12,104.12,104.12,104.12,3
20120901|2012-07-12 03:00,12,104.14,104.14,104.14,104.14,1
20120901|2012-07-12 04:30,12,104.14,104.14,104.14,104.14,27
20120901|2012-07-12 05:00,12,104.15,104.15,104.15,104.15,1
20120901|2012-07-12 05:30,12,104.15,104.18,104.15,104.17,128
20120901|2012-07-12 06:00,12,104.17,104.17,104.16,104.16,64
20120901|2012-07-12 06:30,12,104.16,104.16,104.15,104.15,70
20120901|2012-07-12 07:00,12,104.16,104.16,104.15,104.16,19
20120901|2012-07-12 07:30,12,104.16,104.16,104.16,104.16,4
20120901|2012-07-12 08:00,12,104.16,104.16,104.15,104.15,63
20120901|2012-07-12 08:30,12,104.15,104.15,104.15,104.15,36
20120901|2012-07-12 09:00,12,104.15,104.15,104.14,104.15,24
20120901|2012-07-12 09:30,12,104.15,104.16,104.15,104.15,66
20120901|2012-07-12 10:00,12,104.15,104.15,104.14,104.15,6
20120901|2012-07-12 10:30,12,104.15,104.15,104.15,104.15,6
20120901|2012-07-12 11:30,12,104.14,104.14,104.14,104.14,2
20120901|2012-07-13 02:00,13,104.15,104.16,104.15,104.16,16
20120901|2012-07-13 02:30,13,104.16,104.16,104.16,104.16,14
20120901|2012-07-13 03:00,13,104.15,104.16,104.15,104.16,39
20120901|2012-07-13 03:30,13,104.16,104.16,104.15,104.15,69
20120901|2012-07-13 04:00,13,104.14,104.14,104.14,104.14,3
20120901|2012-07-13 05:00,13,104.14,104.14,104.14,104.14,15
20120901|2012-07-13 05:30,13,104.13,104.13,104.1,104.12,539
20120901|2012-07-13 06:00,13,104.11,104.12,104.11,104.12,26
20120901|2012-07-13 06:30,13,104.11,104.11,104.11,104.11,2
20120901|2012-07-13 07:00,13,104.12,104.12,104.12,104.12,1
20120901|2012-07-13 07:30,13,104.11,104.12,104.1,104.12,85
20120901|2012-07-13 08:00,13,104.12,104.12,104.12,104.12,19
20120901|2012-07-13 08:30,13,104.11,104.11,104.11,104.11,43
20120901|2012-07-13 09:00,13,104.11,104.11,104.09,104.1,9
20120901|2012-07-13 09:30,13,104.1,104.1,104.08,104.08,15
20120901|2012-07-13 10:00,13,104.09,104.11,104.08,104.1,100
20120901|2012-07-13 11:00,13,104.1,104.1,104.08,104.08,8
20120901|2012-07-16 02:00,16,104.12,104.12,104.11,104.11,13
20120901|2012-07-16 02:30,16,104.12,104.13,104.12,104.13,14
20120901|2012-07-16 03:00,16,104.12,104.12,104.12,104.12,4
20120901|2012-07-16 03:30,16,104.12,104.12,104.12,104.12,3
20120901|2012-07-16 04:00,16,104.11,104.11,104.11,104.11,2
20120901|2012-07-16 04:30,16,104.12,104.12,104.11,104.11,3
20120901|2012-07-16 05:00,16,104.11,104.11,104.11,104.11,3
20120901|2012-07-16 05:30,16,104.11,104.11,104.1,104.1,8
20120901|2012-07-16 06:00,16,104.11,104.11,104.11,104.11,3
20120901|2012-07-16 07:30,16,104.12,104.13,104.12,104.13,117
20120901|2012-07-16 08:00,16,104.12,104.12,104.12,104.12,34
20120901|2012-07-16 08:30,16,104.12,104.13,104.12,104.13,37
20120901|2012-07-16 09:30,16,104.13,104.15,104.12,104.12,148
20120901|2012-07-16 10:00,16,104.13,104.14,104.12,104.12,31
20120901|2012-07-16 11:00,16,104.13,104.13,104.13,104.13,5
20120901|2012-07-16 11:30,16,104.12,104.12,104.12,104.12,2
20120901|2012-07-17 02:00,17,104.11,104.12,104.08,104.1,253
20120901|2012-07-17 02:30,17,104.1,104.11,104.1,104.1,45
20120901|2012-07-17 03:00,17,104.1,104.1,104.09,104.1,71
20120901|2012-07-17 03:30,17,104.1,104.13,104.1,104.13,96
20120901|2012-07-17 04:00,17,104.12,104.12,104.11,104.11,18
20120901|2012-07-17 04:30,17,104.11,104.11,104.11,104.11,10
20120901|2012-07-17 05:00,17,104.11,104.11,104.11,104.11,10
20120901|2012-07-17 05:30,17,104.11,104.11,104.11,104.11,10
20120901|2012-07-17 06:00,17,104.11,104.11,104.11,104.11,10
20120901|2012-07-17 06:30,17,104.1,104.11,104.1,104.11,10
20120901|2012-07-17 07:00,17,104.11,104.11,104.11,104.11,34
20120901|2012-07-17 07:30,17,104.11,104.12,104.11,104.12,34
20120901|2012-07-17 08:00,17,104.12,104.12,104.12,104.12,19
20120901|2012-07-17 08:30,17,104.12,104.12,104.12,104.12,14
20120901|2012-07-17 09:00,17,104.13,104.13,104.13,104.13,5
20120901|2012-07-17 09:30,17,104.13,104.14,104.13,104.14,74
20120901|2012-07-17 10:00,17,104.13,104.13,104.12,104.13,42
20120901|2012-07-17 10:30,17,104.14,104.14,104.13,104.13,2
20120901|2012-07-18 02:00,18,104.12,104.12,104.11,104.11,11
20120901|2012-07-18 02:30,18,104.12,104.12,104.12,104.12,11
20120901|2012-07-18 03:00,18,104.12,104.13,104.12,104.13,19
20120901|2012-07-18 03:30,18,104.14,104.17,104.13,104.14,107
20120901|2012-07-18 04:00,18,104.14,104.2,104.14,104.18,61
20120901|2012-07-18 04:30,18,104.19,104.2,104.19,104.19,31
20120901|2012-07-18 05:00,18,104.19,104.19,104.19,104.19,13
20120901|2012-07-18 05:30,18,104.19,104.19,104.19,104.19,1
20120901|2012-07-18 06:00,18,104.2,104.2,104.2,104.2,34
20120901|2012-07-18 06:30,18,104.2,104.2,104.2,104.2,14
20120901|2012-07-18 07:00,18,104.2,104.23,104.2,104.23,372
20120901|2012-07-18 07:30,18,104.23,104.23,104.23,104.23,18
20120901|2012-07-18 08:00,18,104.23,104.23,104.23,104.23,6
20120901|2012-07-18 08:30,18,104.24,104.24,104.22,104.23,160
20120901|2012-07-18 09:00,18,104.23,104.23,104.22,104.22,103
20120901|2012-07-18 09:30,18,104.22,104.22,104.21,104.21,105
20120901|2012-07-18 10:00,18,104.22,104.22,104.22,104.22,35
20120901|2012-07-18 11:00,18,104.21,104.21,104.21,104.21,3
20120901|2012-07-18 11:30,18,104.23,104.23,104.23,104.23,1
20120901|2012-07-19 02:00,19,104.2,104.2,104.19,104.19,59
20120901|2012-07-19 02:30,19,104.2,104.2,104.2,104.2,2
20120901|2012-07-19 03:00,19,104.2,104.2,104.2,104.2,1
20120901|2012-07-19 03:30,19,104.2,104.22,104.2,104.21,30
20120901|2012-07-19 04:00,19,104.21,104.21,104.2,104.2,161
20120901|2012-07-19 04:30,19,104.2,104.21,104.2,104.2,116
20120901|2012-07-19 05:00,19,104.19,104.21,104.19,104.2,90
20120901|2012-07-19 05:30,19,104.2,104.2,104.2,104.2,34
20120901|2012-07-19 06:00,19,104.2,104.2,104.2,104.2,4
20120901|2012-07-19 06:30,19,104.2,104.2,104.2,104.2,44
20120901|2012-07-19 07:00,19,104.2,104.2,104.19,104.19,118
20120901|2012-07-19 07:30,19,104.2,104.2,104.19,104.19,61
20120901|2012-07-19 08:00,19,104.2,104.21,104.2,104.21,61
20120901|2012-07-19 08:30,19,104.22,104.22,104.21,104.21,174
20120901|2012-07-19 09:00,19,104.22,104.25,104.22,104.25,306
20120901|2012-07-19 09:30,19,104.25,104.27,104.25,104.27,132
20120901|2012-07-19 10:00,19,104.26,104.26,104.25,104.25,53
20120901|2012-07-19 11:00,19,104.25,104.27,104.25,104.26,15
20120901|2012-07-19 11:30,19,104.25,104.26,104.25,104.25,8
20120901|2012-07-19 16:30,19,104.25,104.25,104.25,104.25,1
20120901|2012-07-19 22:00,20,104.25,104.25,104.25,104.25,1
20120901|2012-07-20 02:00,20,104.24,104.24,104.24,104.24,1
20120901|2012-07-20 02:30,20,104.25,104.25,104.25,104.25,1
20120901|2012-07-20 03:30,20,104.25,104.25,104.25,104.25,3
20120901|2012-07-20 04:00,20,104.26,104.26,104.26,104.26,8
20120901|2012-07-20 05:00,20,104.26,104.26,104.25,104.25,20
20120901|2012-07-20 05:30,20,104.25,104.25,104.24,104.25,93
20120901|2012-07-20 06:30,20,104.26,104.27,104.26,104.27,22
20120901|2012-07-20 07:00,20,104.26,104.26,104.26,104.26,11
20120901|2012-07-20 08:00,20,104.26,104.26,104.26,104.26,22
20120901|2012-07-20 08:30,20,104.27,104.27,104.27,104.27,123
20120901|2012-07-20 09:00,20,104.28,104.28,104.28,104.28,13
20120901|2012-07-20 09:30,20,104.28,104.29,104.28,104.28,36
20120901|2012-07-20 10:00,20,104.28,104.29,104.28,104.29,9
20120901|2012-07-20 11:00,20,104.3,104.31,104.3,104.31,3
20120901|2012-07-23 02:00,23,104.3,104.33,104.3,104.33,84
20120901|2012-07-23 02:30,23,104.32,104.32,104.32,104.32,51
20120901|2012-07-23 03:00,23,104.32,104.33,104.32,104.33,21
20120901|2012-07-23 04:00,23,104.34,104.35,104.34,104.34,27
20120901|2012-07-23 05:30,23,104.35,104.35,104.35,104.35,4
20120901|2012-07-23 06:30,23,104.34,104.34,104.34,104.34,2
20120901|2012-07-23 07:00,23,104.35,104.36,104.35,104.36,33
20120901|2012-07-23 07:30,23,104.35,104.36,104.35,104.36,34
20120901|2012-07-23 08:00,23,104.35,104.35,104.35,104.35,19
20120901|2012-07-23 08:30,23,104.35,104.35,104.35,104.35,10
20120901|2012-07-23 09:00,23,104.34,104.34,104.34,104.34,13
20120901|2012-07-23 09:30,23,104.33,104.33,104.33,104.33,1
20120901|2012-07-23 11:30,23,104.33,104.33,104.33,104.33,4
20120901|2012-07-24 02:00,24,104.33,104.33,104.28,104.29,77
20120901|2012-07-24 02:30,24,104.29,104.3,104.29,104.3,92
20120901|2012-07-24 03:00,24,104.29,104.3,104.29,104.3,22
20120901|2012-07-24 03:30,24,104.3,104.3,104.3,104.3,11
20120901|2012-07-24 04:00,24,104.29,104.3,104.29,104.3,18
20120901|2012-07-24 04:30,24,104.3,104.32,104.3,104.32,151
20120901|2012-07-24 05:00,24,104.31,104.31,104.31,104.31,21
20120901|2012-07-24 05:30,24,104.31,104.31,104.31,104.31,2
20120901|2012-07-24 06:00,24,104.32,104.32,104.32,104.32,16
20120901|2012-07-24 06:30,24,104.31,104.31,104.31,104.31,4
20120901|2012-07-24 07:00,24,104.31,104.32,104.3,104.31,24
20120901|2012-07-24 08:00,24,104.31,104.31,104.29,104.29,27
20120901|2012-07-24 08:30,24,104.3,104.31,104.3,104.31,6
20120901|2012-07-24 09:00,24,104.31,104.32,104.31,104.32,35
20120901|2012-07-24 09:30,24,104.33,104.35,104.33,104.34,74
20120901|2012-07-24 10:00,24,104.33,104.33,104.32,104.33,6
20120901|2012-07-24 10:30,24,104.35,104.35,104.34,104.34,5
20120901|2012-07-24 11:00,24,104.34,104.34,104.34,104.34,4
20120901|2012-07-24 11:30,24,104.34,104.34,104.34,104.34,9
20120901|2012-07-25 02:00,25,104.36,104.36,104.33,104.33,35
20120901|2012-07-25 03:00,25,104.33,104.33,104.33,104.33,1
20120901|2012-07-25 03:30,25,104.33,104.39,104.33,104.38,77
20120901|2012-07-25 04:00,25,104.37,104.39,104.37,104.39,8
20120901|2012-07-25 04:30,25,104.38,104.38,104.36,104.36,134
20120901|2012-07-25 05:00,25,104.36,104.38,104.36,104.37,23
20120901|2012-07-25 05:30,25,104.37,104.37,104.35,104.35,43
20120901|2012-07-25 06:00,25,104.35,104.35,104.35,104.35,25
20120901|2012-07-25 06:30,25,104.34,104.35,104.34,104.35,60
20120901|2012-07-25 07:00,25,104.35,104.35,104.33,104.33,77
20120901|2012-07-25 07:30,25,104.33,104.34,104.33,104.33,39
20120901|2012-07-25 08:00,25,104.34,104.34,104.34,104.34,91
20120901|2012-07-25 09:00,25,104.34,104.37,104.34,104.36,123
20120901|2012-07-25 09:30,25,104.37,104.37,104.37,104.37,33
20120901|2012-07-25 10:00,25,104.37,104.37,104.36,104.36,31
20120901|2012-07-25 10:30,25,104.36,104.36,104.35,104.35,85
20120901|2012-07-25 11:00,25,104.34,104.34,104.34,104.34,3
20120901|2012-07-26 02:00,26,104.35,104.36,104.35,104.36,54
20120901|2012-07-26 03:00,26,104.36,104.36,104.36,104.36,3
20120901|2012-07-26 03:30,26,104.36,104.36,104.36,104.36,2
20120901|2012-07-26 04:30,26,104.36,104.36,104.35,104.35,5
20120901|2012-07-26 05:00,26,104.35,104.35,104.34,104.34,15
20120901|2012-07-26 05:30,26,104.34,104.34,104.33,104.33,28
20120901|2012-07-26 06:00,26,104.33,104.33,104.3,104.32,57
20120901|2012-07-26 07:00,26,104.33,104.33,104.33,104.33,25
20120901|2012-07-26 07:30,26,104.33,104.33,104.33,104.33,2
20120901|2012-07-26 08:00,26,104.33,104.33,104.32,104.33,138
20120901|2012-07-26 08:30,26,104.33,104.33,104.33,104.33,11
20120901|2012-07-26 09:00,26,104.32,104.32,104.32,104.32,8
20120901|2012-07-26 09:30,26,104.32,104.32,104.32,104.32,30
20120901|2012-07-26 10:00,26,104.32,104.32,104.32,104.32,20
20120901|2012-07-26 11:00,26,104.32,104.32,104.32,104.32,2
20120901|2012-07-26 11:30,26,104.32,104.32,104.31,104.31,5
20120901|2012-07-27 02:00,27,104.31,104.31,104.31,104.31,52
20120901|2012-07-27 02:30,27,104.31,104.31,104.31,104.31,1
20120901|2012-07-27 03:00,27,104.31,104.31,104.31,104.31,33
20120901|2012-07-27 03:30,27,104.3,104.3,104.29,104.3,61
20120901|2012-07-27 04:00,27,104.29,104.29,104.28,104.28,8
20120901|2012-07-27 04:30,27,104.28,104.28,104.24,104.24,85
20120901|2012-07-27 05:00,27,104.24,104.24,104.24,104.24,72
20120901|2012-07-27 05:30,27,104.25,104.25,104.24,104.24,11
20120901|2012-07-27 06:00,27,104.25,104.26,104.25,104.26,60
20120901|2012-07-27 06:30,27,104.26,104.26,104.26,104.26,11
20120901|2012-07-27 07:00,27,104.25,104.25,104.25,104.25,7
20120901|2012-07-27 07:30,27,104.24,104.25,104.24,104.25,70
20120901|2012-07-27 08:00,27,104.26,104.26,104.24,104.25,72
20120901|2012-07-27 08:30,27,104.26,104.3,104.26,104.28,301
20120901|2012-07-27 09:00,27,104.28,104.28,104.27,104.27,11
20120901|2012-07-27 09:30,27,104.27,104.27,104.26,104.26,34
20120901|2012-07-27 10:00,27,104.26,104.26,104.26,104.26,6
20120901|2012-07-27 10:30,27,104.26,104.26,104.26,104.26,7
20120901|2012-07-27 11:30,27,104.28,104.28,104.24,104.24,10
20120901|2012-07-30 02:00,30,104.29,104.29,104.28,104.29,36
20120901|2012-07-30 02:30,30,104.29,104.29,104.29,104.29,4
20120901|2012-07-30 03:30,30,104.29,104.29,104.29,104.29,50
20120901|2012-07-30 04:00,30,104.29,104.31,104.29,104.29,74
20120901|2012-07-30 04:30,30,104.29,104.29,104.28,104.28,102
20120901|2012-07-30 05:00,30,104.29,104.29,104.28,104.29,47
20120901|2012-07-30 05:30,30,104.28,104.28,104.27,104.27,84
20120901|2012-07-30 06:00,30,104.26,104.26,104.26,104.26,2
20120901|2012-07-30 06:30,30,104.26,104.26,104.26,104.26,2
20120901|2012-07-30 07:00,30,104.27,104.27,104.27,104.27,22
20120901|2012-07-30 07:30,30,104.27,104.27,104.26,104.26,9
20120901|2012-07-30 08:00,30,104.26,104.26,104.26,104.26,1
20120901|2012-07-30 08:30,30,104.26,104.26,104.26,104.26,7
20120901|2012-07-30 09:00,30,104.26,104.26,104.26,104.26,1
20120901|2012-07-30 09:30,30,104.27,104.27,104.27,104.27,1
20120901|2012-07-30 10:00,30,104.27,104.27,104.27,104.27,3
20120901|2012-07-30 11:30,30,104.28,104.28,104.28,104.28,3
20120901|2012-07-31 02:00,31,104.27,104.29,104.27,104.29,67
20120901|2012-07-31 03:30,31,104.29,104.3,104.29,104.3,149
20120901|2012-07-31 04:00,31,104.31,104.31,104.3,104.3,41
20120901|2012-07-31 04:30,31,104.31,104.31,104.31,104.31,4
20120901|2012-07-31 05:00,31,104.3,104.3,104.3,104.3,1
20120901|2012-07-31 05:30,31,104.3,104.31,104.3,104.31,2
20120901|2012-07-31 06:00,31,104.32,104.32,104.32,104.32,11
20120901|2012-07-31 06:30,31,104.31,104.33,104.31,104.33,19
20120901|2012-07-31 07:00,31,104.33,104.33,104.33,104.33,15
20120901|2012-07-31 08:00,31,104.33,104.33,104.33,104.33,26
20120901|2012-07-31 08:30,31,104.33,104.33,104.33,104.33,20
20120901|2012-07-31 09:00,31,104.33,104.34,104.33,104.34,27
20120901|2012-07-31 09:30,31,104.34,104.34,104.33,104.33,58
20120901|2012-07-31 10:00,31,104.33,104.34,104.33,104.34,6
20120901|2012-07-31 10:30,31,104.33,104.33,104.33,104.33,46
20120901|2012-07-31 11:00,31,104.33,104.33,104.32,104.32,33
20120901|2012-07-31 11:30,31,104.32,104.32,104.3,104.3,71
20120901|2012-07-31 16:30,31,104.3,104.3,104.3,104.3,22
20120901|2012-08-01 02:00,1,104.31,104.31,104.3,104.3,11
20120901|2012-08-01 02:30,1,104.3,104.3,104.29,104.29,9
20120901|2012-08-01 03:00,1,104.29,104.3,104.27,104.3,19
20120901|2012-08-01 03:30,1,104.31,104.31,104.31,104.31,9
20120901|2012-08-01 04:00,1,104.3,104.3,104.3,104.3,1
20120901|2012-08-01 05:00,1,104.3,104.31,104.3,104.31,8
20120901|2012-08-01 05:30,1,104.3,104.31,104.3,104.31,20
20120901|2012-08-01 06:00,1,104.32,104.32,104.31,104.31,4
20120901|2012-08-01 06:30,1,104.31,104.31,104.3,104.3,5
20120901|2012-08-01 07:00,1,104.3,104.3,104.29,104.29,9
20120901|2012-08-01 07:30,1,104.29,104.29,104.28,104.28,27
20120901|2012-08-01 08:00,1,104.27,104.27,104.27,104.27,3
20120901|2012-08-01 08:30,1,104.26,104.26,104.26,104.26,1
20120901|2012-08-01 09:00,1,104.27,104.27,104.27,104.27,1
20120901|2012-08-01 09:30,1,104.27,104.27,104.26,104.26,33
20120901|2012-08-01 10:00,1,104.28,104.3,104.28,104.29,95
20120901|2012-08-01 11:00,1,104.3,104.32,104.3,104.32,32
20120901|2012-08-01 11:30,1,104.32,104.32,104.31,104.31,9
20120901|2012-08-02 02:00,2,104.3,104.32,104.3,104.3,21
20120901|2012-08-02 02:30,2,104.31,104.31,104.31,104.31,8
20120901|2012-08-02 03:00,2,104.32,104.32,104.31,104.32,12
20120901|2012-08-02 03:30,2,104.31,104.32,104.31,104.32,44
20120901|2012-08-02 04:00,2,104.31,104.32,104.31,104.32,10
20120901|2012-08-02 04:30,2,104.32,104.32,104.31,104.31,22
20120901|2012-08-02 05:00,2,104.31,104.31,104.31,104.31,63
20120901|2012-08-02 05:30,2,104.31,104.31,104.31,104.31,5
20120901|2012-08-02 06:00,2,104.3,104.33,104.29,104.33,167
20120901|2012-08-02 06:30,2,104.33,104.33,104.32,104.33,10
20120901|2012-08-02 07:00,2,104.32,104.32,104.32,104.32,22
20120901|2012-08-02 07:30,2,104.31,104.36,104.29,104.36,142
20120901|2012-08-02 08:00,2,104.36,104.36,104.34,104.34,73
20120901|2012-08-02 08:30,2,104.33,104.33,104.33,104.33,63
20120901|2012-08-02 09:00,2,104.34,104.34,104.34,104.34,8
20120901|2012-08-02 09:30,2,104.34,104.34,104.31,104.33,292
20120901|2012-08-02 10:00,2,104.32,104.33,104.31,104.32,100
20120901|2012-08-02 10:30,2,104.31,104.31,104.31,104.31,3
20120901|2012-08-02 11:00,2,104.32,104.32,104.32,104.32,5
20120901|2012-08-03 02:00,3,104.35,104.35,104.32,104.32,12
20120901|2012-08-03 02:30,3,104.31,104.31,104.31,104.31,5
20120901|2012-08-03 03:00,3,104.3,104.3,104.29,104.29,21
20120901|2012-08-03 03:30,3,104.29,104.3,104.29,104.3,45
20120901|2012-08-03 04:00,3,104.3,104.3,104.3,104.3,3
20120901|2012-08-03 04:30,3,104.29,104.29,104.29,104.29,7
20120901|2012-08-03 05:30,3,104.3,104.3,104.3,104.3,21
20120901|2012-08-03 06:30,3,104.3,104.31,104.3,104.31,9
20120901|2012-08-03 07:00,3,104.31,104.31,104.3,104.3,11
20120901|2012-08-03 07:30,3,104.29,104.29,104.29,104.29,2
20120901|2012-08-03 08:30,3,104.29,104.29,104.29,104.29,10
20120901|2012-08-03 09:00,3,104.3,104.3,104.27,104.28,32
20120901|2012-08-03 10:00,3,104.26,104.28,104.26,104.28,7
20120901|2012-08-03 11:30,3,104.27,104.27,104.27,104.27,1
20120901|2012-08-06 02:00,6,104.27,104.3,104.27,104.29,27
20120901|2012-08-06 02:30,6,104.29,104.3,104.29,104.3,29
20120901|2012-08-06 03:00,6,104.3,104.32,104.3,104.32,65
20120901|2012-08-06 03:30,6,104.32,104.32,104.31,104.31,9
20120901|2012-08-06 04:00,6,104.32,104.32,104.32,104.32,7
20120901|2012-08-06 05:00,6,104.32,104.32,104.32,104.32,1
20120901|2012-08-06 06:30,6,104.32,104.32,104.31,104.32,19
20120901|2012-08-06 07:00,6,104.32,104.32,104.32,104.32,26
20120901|2012-08-06 07:30,6,104.32,104.32,104.32,104.32,3
20120901|2012-08-06 08:00,6,104.32,104.32,104.32,104.32,10
20120901|2012-08-06 08:30,6,104.31,104.32,104.31,104.32,2
20120901|2012-08-06 09:00,6,104.32,104.33,104.32,104.33,11
20120901|2012-08-06 09:30,6,104.32,104.32,104.32,104.32,13
20120901|2012-08-06 10:00,6,104.32,104.33,104.32,104.32,79
20120901|2012-08-06 10:30,6,104.33,104.36,104.33,104.35,67
20120901|2012-08-06 11:30,6,104.35,104.36,104.35,104.36,5
20120901|2012-08-07 02:00,7,104.35,104.35,104.33,104.33,104
20120901|2012-08-07 02:30,7,104.32,104.32,104.3,104.31,98
20120901|2012-08-07 03:00,7,104.31,104.31,104.31,104.31,5
20120901|2012-08-07 03:30,7,104.31,104.31,104.31,104.31,21
20120901|2012-08-07 04:00,7,104.31,104.31,104.31,104.31,8
20120901|2012-08-07 04:30,7,104.31,104.31,104.31,104.31,4
20120901|2012-08-07 05:00,7,104.31,104.31,104.31,104.31,1
20120901|2012-08-07 05:30,7,104.3,104.3,104.3,104.3,27
20120901|2012-08-07 06:00,7,104.3,104.3,104.3,104.3,2
20120901|2012-08-07 06:30,7,104.3,104.3,104.28,104.29,72
20120901|2012-08-07 07:00,7,104.29,104.29,104.28,104.28,9
20120901|2012-08-07 07:30,7,104.28,104.28,104.28,104.28,4
20120901|2012-08-07 08:00,7,104.28,104.28,104.28,104.28,77
20120901|2012-08-07 08:30,7,104.29,104.29,104.29,104.29,44
20120901|2012-08-07 09:30,7,104.28,104.28,104.28,104.28,10
20120901|2012-08-07 10:00,7,104.28,104.28,104.28,104.28,2
20120901|2012-08-07 10:30,7,104.28,104.28,104.28,104.28,3
20120901|2012-08-08 02:00,8,104.29,104.31,104.29,104.31,7
20120901|2012-08-08 02:30,8,104.3,104.3,104.3,104.3,13
20120901|2012-08-08 03:30,8,104.3,104.3,104.3,104.3,6
20120901|2012-08-08 04:00,8,104.31,104.32,104.31,104.32,28
20120901|2012-08-08 04:30,8,104.3,104.31,104.29,104.3,38
20120901|2012-08-08 05:00,8,104.29,104.29,104.24,104.27,291
20120901|2012-08-08 05:30,8,104.27,104.27,104.26,104.27,55
20120901|2012-08-08 06:30,8,104.26,104.26,104.25,104.25,26
20120901|2012-08-08 07:00,8,104.26,104.26,104.26,104.26,4
20120901|2012-08-08 07:30,8,104.26,104.26,104.26,104.26,13
20120901|2012-08-08 08:00,8,104.26,104.26,104.24,104.24,10
20120901|2012-08-08 08:30,8,104.25,104.25,104.25,104.25,2
20120901|2012-08-08 09:00,8,104.25,104.25,104.25,104.25,4
20120901|2012-08-08 09:30,8,104.24,104.24,104.23,104.23,21
20120901|2012-08-08 10:00,8,104.23,104.23,104.23,104.23,2
20120901|2012-08-08 10:30,8,104.24,104.24,104.24,104.24,20
20120901|2012-08-08 11:00,8,104.24,104.24,104.23,104.23,5
20120901|2012-08-08 11:30,8,104.23,104.23,104.23,104.23,1
20120901|2012-08-09 02:00,9,104.23,104.23,104.2,104.2,12
20120901|2012-08-09 02:30,9,104.21,104.21,104.21,104.21,4
20120901|2012-08-09 03:00,9,104.21,104.21,104.21,104.21,4
20120901|2012-08-09 03:30,9,104.21,104.21,104.21,104.21,82
20120901|2012-08-09 04:00,9,104.2,104.2,104.2,104.2,12
20120901|2012-08-09 04:30,9,104.2,104.24,104.2,104.23,327
20120901|2012-08-09 05:00,9,104.23,104.24,104.23,104.24,161
20120901|2012-08-09 05:30,9,104.23,104.24,104.23,104.24,5
20120901|2012-08-09 06:00,9,104.23,104.23,104.23,104.23,8
20120901|2012-08-09 08:00,9,104.22,104.22,104.22,104.22,131
20120901|2012-08-09 08:30,9,104.22,104.22,104.21,104.21,15
20120901|2012-08-09 09:00,9,104.22,104.22,104.22,104.22,18
20120901|2012-08-09 09:30,9,104.22,104.22,104.22,104.22,23
20120901|2012-08-09 10:30,9,104.22,104.22,104.22,104.22,12
20120901|2012-08-09 11:30,9,104.22,104.22,104.22,104.22,1
20120901|2012-08-10 00:30,10,104.22,104.22,104.22,104.22,1
20120901|2012-08-10 02:00,10,104.23,104.25,104.23,104.25,48
20120901|2012-08-10 02:30,10,104.25,104.25,104.24,104.25,25
20120901|2012-08-10 03:00,10,104.25,104.25,104.25,104.25,1
20120901|2012-08-10 03:30,10,104.25,104.25,104.25,104.25,1
20120901|2012-08-10 04:30,10,104.26,104.26,104.26,104.26,8
20120901|2012-08-10 05:00,10,104.26,104.26,104.26,104.26,1
20120901|2012-08-10 05:30,10,104.26,104.26,104.26,104.26,1
20120901|2012-08-10 06:00,10,104.26,104.26,104.26,104.26,1
20120901|2012-08-10 06:30,10,104.26,104.26,104.26,104.26,2
20120901|2012-08-10 08:00,10,104.26,104.27,104.25,104.27,15
20120901|2012-08-10 08:30,10,104.27,104.27,104.26,104.26,52
20120901|2012-08-10 09:00,10,104.27,104.28,104.27,104.28,49
20120901|2012-08-10 09:30,10,104.27,104.27,104.27,104.27,44
20120901|2012-08-10 10:00,10,104.28,104.28,104.27,104.27,7
20120901|2012-08-10 11:00,10,104.27,104.28,104.27,104.28,3
20120901|2012-08-13 02:00,13,104.28,104.28,104.26,104.26,61
20120901|2012-08-13 02:30,13,104.27,104.27,104.27,104.27,11
20120901|2012-08-13 03:00,13,104.28,104.29,104.28,104.28,58
20120901|2012-08-13 04:00,13,104.28,104.28,104.25,104.25,87
20120901|2012-08-13 04:30,13,104.25,104.25,104.25,104.25,34
20120901|2012-08-13 05:00,13,104.25,104.25,104.23,104.23,58
20120901|2012-08-13 06:00,13,104.23,104.23,104.23,104.23,10
20120901|2012-08-13 06:30,13,104.24,104.25,104.23,104.23,265
20120901|2012-08-13 08:00,13,104.23,104.23,104.23,104.23,2
20120901|2012-08-13 08:30,13,104.23,104.23,104.23,104.23,9
20120901|2012-08-13 09:00,13,104.23,104.25,104.23,104.24,10
20120901|2012-08-13 09:30,13,104.24,104.24,104.24,104.24,7
20120901|2012-08-13 10:00,13,104.24,104.24,104.24,104.24,1
20120901|2012-08-13 10:30,13,104.24,104.24,104.24,104.24,1
20120901|2012-08-13 11:00,13,104.24,104.24,104.24,104.24,1
20120901|2012-08-14 00:30,14,104.24,104.24,104.24,104.24,1
20120901|2012-08-14 02:00,14,104.24,104.25,104.24,104.24,74
20120901|2012-08-14 02:30,14,104.24,104.24,104.23,104.23,49
20120901|2012-08-14 03:30,14,104.23,104.23,104.22,104.23,26
20120901|2012-08-14 04:00,14,104.23,104.23,104.23,104.23,1
20120901|2012-08-14 04:30,14,104.22,104.22,104.22,104.22,4
20120901|2012-08-14 05:30,14,104.23,104.23,104.23,104.23,136
20120901|2012-08-14 06:00,14,104.23,104.23,104.23,104.23,10
20120901|2012-08-14 06:30,14,104.23,104.23,104.23,104.23,5
20120901|2012-08-14 07:00,14,104.22,104.22,104.22,104.22,2
20120901|2012-08-14 07:30,14,104.22,104.22,104.21,104.21,12
20120901|2012-08-14 08:00,14,104.2,104.2,104.19,104.2,61
20120901|2012-08-14 08:30,14,104.2,104.21,104.2,104.21,15
20120901|2012-08-14 09:00,14,104.21,104.21,104.21,104.21,31
20120901|2012-08-14 10:00,14,104.21,104.21,104.21,104.21,10
20120901|2012-08-14 10:30,14,104.21,104.21,104.2,104.21,6
20120901|2012-08-14 11:00,14,104.22,104.22,104.22,104.22,1
20120901|2012-08-14 11:30,14,104.22,104.22,104.22,104.22,5
20120901|2012-08-15 02:00,15,104.2,104.2,104.18,104.19,95
20120901|2012-08-15 02:30,15,104.19,104.19,104.19,104.19,21
20120901|2012-08-15 03:00,15,104.19,104.19,104.19,104.19,7
20120901|2012-08-15 03:30,15,104.18,104.18,104.18,104.18,31
20120901|2012-08-15 04:00,15,104.18,104.18,104.18,104.18,2
20120901|2012-08-15 04:30,15,104.19,104.2,104.19,104.2,55
20120901|2012-08-15 05:00,15,104.2,104.2,104.2,104.2,7
20120901|2012-08-15 06:30,15,104.21,104.21,104.21,104.21,8
20120901|2012-08-15 07:00,15,104.2,104.2,104.2,104.2,8
20120901|2012-08-15 07:30,15,104.2,104.22,104.2,104.21,33
20120901|2012-08-15 08:00,15,104.2,104.2,104.2,104.2,31
20120901|2012-08-15 08:30,15,104.2,104.2,104.17,104.18,39
20120901|2012-08-15 09:00,15,104.17,104.17,104.16,104.17,110
20120901|2012-08-15 09:30,15,104.16,104.17,104.16,104.17,16
20120901|2012-08-15 10:00,15,104.17,104.17,104.17,104.17,16
20120901|2012-08-15 10:30,15,104.18,104.18,104.18,104.18,3
20120901|2012-08-15 11:00,15,104.17,104.17,104.17,104.17,1
20120901|2012-08-15 11:30,15,104.16,104.16,104.15,104.16,9
20120901|2012-08-16 02:00,16,104.15,104.16,104.15,104.16,12
20120901|2012-08-16 03:00,16,104.17,104.17,104.17,104.17,3
20120901|2012-08-16 03:30,16,104.15,104.15,104.14,104.14,32
20120901|2012-08-16 04:30,16,104.15,104.16,104.15,104.16,168
20120901|2012-08-16 05:00,16,104.15,104.15,104.15,104.15,1
20120901|2012-08-16 05:30,16,104.15,104.15,104.15,104.15,131
20120901|2012-08-16 06:00,16,104.15,104.15,104.15,104.15,164
20120901|2012-08-16 06:30,16,104.15,104.15,104.15,104.15,8
20120901|2012-08-16 07:00,16,104.15,104.15,104.14,104.14,29
20120901|2012-08-16 07:30,16,104.13,104.13,104.12,104.13,42
20120901|2012-08-16 08:00,16,104.13,104.14,104.13,104.14,40
20120901|2012-08-16 09:00,16,104.14,104.16,104.14,104.16,302
20120901|2012-08-16 09:30,16,104.16,104.16,104.15,104.15,36
20120901|2012-08-16 10:00,16,104.15,104.15,104.15,104.15,27
20120901|2012-08-16 11:00,16,104.14,104.14,104.14,104.14,29
20120901|2012-08-16 11:30,16,104.14,104.14,104.14,104.14,1
20120901|2012-08-16 16:30,16,104.14,104.14,104.14,104.14,1
20120901|2012-08-17 00:30,17,104.14,104.14,104.14,104.14,1
20120901|2012-08-17 02:00,17,104.15,104.15,104.13,104.13,13
20120901|2012-08-17 02:30,17,104.14,104.14,104.14,104.14,12
20120901|2012-08-17 03:00,17,104.14,104.14,104.14,104.14,2
20120901|2012-08-17 03:30,17,104.14,104.14,104.14,104.14,7
20120901|2012-08-17 04:00,17,104.14,104.14,104.14,104.14,8
20120901|2012-08-17 04:30,17,104.14,104.14,104.14,104.14,1
20120901|2012-08-17 05:00,17,104.14,104.14,104.14,104.14,11
20120901|2012-08-17 05:30,17,104.14,104.15,104.14,104.15,13
20120901|2012-08-17 06:00,17,104.15,104.15,104.15,104.15,1
20120901|2012-08-17 06:30,17,104.15,104.17,104.15,104.17,52
20120901|2012-08-17 07:00,17,104.17,104.17,104.16,104.16,29
20120901|2012-08-17 07:30,17,104.16,104.16,104.16,104.16,10
20120901|2012-08-17 08:00,17,104.17,104.18,104.17,104.18,66
20120901|2012-08-17 08:30,17,104.18,104.18,104.17,104.17,68
20120901|2012-08-17 09:00,17,104.18,104.2,104.18,104.19,26
20120901|2012-08-17 09:30,17,104.19,104.19,104.19,104.19,6
20120901|2012-08-17 10:00,17,104.18,104.21,104.18,104.2,18
20120901|2012-08-17 10:30,17,104.2,104.2,104.19,104.2,17
20120901|2012-08-17 11:00,17,104.2,104.2,104.2,104.2,1
20120901|2012-08-20 02:00,20,104.16,104.17,104.15,104.17,31
20120901|2012-08-20 04:00,20,104.17,104.17,104.17,104.17,1
20120901|2012-08-20 04:30,20,104.18,104.18,104.17,104.17,5
20120901|2012-08-20 05:00,20,104.17,104.17,104.14,104.15,100
20120901|2012-08-20 05:30,20,104.16,104.17,104.16,104.16,15
20120901|2012-08-20 06:00,20,104.17,104.18,104.16,104.18,76
20120901|2012-08-20 06:30,20,104.18,104.19,104.18,104.18,17
20120901|2012-08-20 07:00,20,104.18,104.18,104.18,104.18,4
20120901|2012-08-20 08:30,20,104.19,104.19,104.19,104.19,23
20120901|2012-08-20 09:00,20,104.19,104.19,104.19,104.19,7
20120901|2012-08-20 09:30,20,104.19,104.19,104.17,104.18,316
20120901|2012-08-20 10:00,20,104.18,104.18,104.17,104.17,65
20120901|2012-08-20 10:30,20,104.18,104.18,104.17,104.17,4
20120901|2012-08-20 16:00,20,104.17,104.17,104.17,104.17,4
20120901|2012-08-21 00:30,21,104.17,104.17,104.17,104.17,2
20120901|2012-08-21 02:00,21,104.17,104.17,104.17,104.17,6
20120901|2012-08-21 02:30,21,104.17,104.17,104.17,104.17,3
20120901|2012-08-21 04:00,21,104.17,104.17,104.16,104.16,5
20120901|2012-08-21 04:30,21,104.17,104.18,104.17,104.18,14
20120901|2012-08-21 05:00,21,104.17,104.17,104.17,104.17,5
20120901|2012-08-21 05:30,21,104.16,104.16,104.16,104.16,12
20120901|2012-08-21 06:00,21,104.15,104.16,104.15,104.16,7
20120901|2012-08-21 06:30,21,104.16,104.16,104.16,104.16,2
20120901|2012-08-21 07:30,21,104.16,104.16,104.16,104.16,6
20120901|2012-08-21 08:00,21,104.16,104.16,104.16,104.16,3
20120901|2012-08-21 08:30,21,104.16,104.16,104.15,104.15,3
20120901|2012-08-21 09:00,21,104.15,104.15,104.14,104.15,22
20120901|2012-08-21 09:30,21,104.14,104.14,104.13,104.14,3
20120901|2012-08-21 10:00,21,104.13,104.15,104.12,104.15,51
20120901|2012-08-21 10:30,21,104.15,104.15,104.14,104.14,31
20120901|2012-08-21 11:30,21,104.14,104.14,104.14,104.14,1
20120901|2012-08-22 02:00,22,104.15,104.16,104.15,104.16,13
20120901|2012-08-22 03:00,22,104.15,104.16,104.15,104.16,54
20120901|2012-08-22 03:30,22,104.16,104.16,104.14,104.14,43
20120901|2012-08-22 04:00,22,104.15,104.15,104.15,104.15,13
20120901|2012-08-22 04:30,22,104.15,104.15,104.15,104.15,3
20120901|2012-08-22 05:00,22,104.14,104.14,104.14,104.14,9
20120901|2012-08-22 06:00,22,104.15,104.15,104.15,104.15,7
20120901|2012-08-22 07:00,22,104.15,104.16,104.15,104.16,110
20120901|2012-08-22 07:30,22,104.17,104.17,104.16,104.16,68
20120901|2012-08-22 08:00,22,104.16,104.17,104.16,104.16,43
20120901|2012-08-22 08:30,22,104.16,104.16,104.16,104.16,2
20120901|2012-08-22 09:00,22,104.16,104.16,104.14,104.15,26
20120901|2012-08-22 09:30,22,104.15,104.15,104.15,104.15,7
20120901|2012-08-22 10:00,22,104.15,104.15,104.15,104.15,1
20120901|2012-08-22 10:30,22,104.16,104.16,104.15,104.15,3
20120901|2012-08-22 11:00,22,104.15,104.15,104.15,104.15,1
20120901|2012-08-22 11:30,22,104.16,104.16,104.16,104.16,5
20120901|2012-08-23 00:30,23,104.16,104.16,104.16,104.16,5
20120901|2012-08-23 02:00,23,104.15,104.17,104.15,104.16,133
20120901|2012-08-23 03:00,23,104.17,104.17,104.17,104.17,6
20120901|2012-08-23 03:30,23,104.17,104.17,104.17,104.17,8
20120901|2012-08-23 04:00,23,104.17,104.17,104.16,104.16,4
20120901|2012-08-23 04:30,23,104.17,104.17,104.16,104.16,51
20120901|2012-08-23 05:00,23,104.16,104.16,104.16,104.16,2
20120901|2012-08-23 05:30,23,104.16,104.16,104.16,104.16,9
20120901|2012-08-23 07:00,23,104.16,104.17,104.16,104.17,13
20120901|2012-08-23 07:30,23,104.16,104.16,104.16,104.16,388
20120901|2012-08-23 08:00,23,104.17,104.17,104.17,104.17,12
20120901|2012-08-23 08:30,23,104.17,104.18,104.17,104.17,13
20120901|2012-08-23 09:00,23,104.17,104.19,104.17,104.18,20
20120901|2012-08-23 09:30,23,104.18,104.18,104.16,104.16,10
20120901|2012-08-23 10:00,23,104.17,104.19,104.17,104.19,27
20120901|2012-08-23 10:30,23,104.19,104.2,104.19,104.2,88
20120901|2012-08-23 11:30,23,104.21,104.21,104.21,104.21,2
20120901|2012-08-24 02:00,24,104.18,104.18,104.18,104.18,4
20120901|2012-08-24 02:30,24,104.18,104.2,104.18,104.2,38
20120901|2012-08-24 03:00,24,104.19,104.2,104.18,104.19,43
20120901|2012-08-24 03:30,24,104.2,104.2,104.2,104.2,6
20120901|2012-08-24 04:00,24,104.2,104.2,104.2,104.2,2
20120901|2012-08-24 04:30,24,104.2,104.22,104.2,104.22,18
20120901|2012-08-24 05:00,24,104.22,104.26,104.22,104.26,6
20120901|2012-08-24 06:00,24,104.22,104.22,104.22,104.22,3
20120901|2012-08-24 06:30,24,104.22,104.22,104.22,104.22,7
20120901|2012-08-24 07:30,24,104.23,104.24,104.23,104.24,6
20120901|2012-08-24 08:00,24,104.23,104.23,104.23,104.23,17
20120901|2012-08-24 08:30,24,104.23,104.24,104.23,104.23,56
20120901|2012-08-24 09:00,24,104.23,104.23,104.23,104.23,1
20120901|2012-08-24 10:00,24,104.22,104.22,104.21,104.21,40
20120901|2012-08-24 10:30,24,104.21,104.21,104.21,104.21,17
20120901|2012-08-28 02:00,28,104.23,104.26,104.23,104.26,173
20120901|2012-08-28 02:30,28,104.26,104.26,104.25,104.25,256
20120901|2012-08-28 03:30,28,104.25,104.29,104.23,104.28,895
20120901|2012-08-28 04:00,28,104.28,104.29,104.28,104.28,91
20120901|2012-08-28 04:30,28,104.27,104.29,104.27,104.29,120
20120901|2012-08-28 05:00,28,104.28,104.28,104.28,104.28,67
20120901|2012-08-28 05:30,28,104.28,104.28,104.28,104.28,95
20120901|2012-08-28 06:00,28,104.28,104.28,104.27,104.27,108
20120901|2012-08-28 06:30,28,104.27,104.28,104.27,104.28,57
20120901|2012-08-28 07:00,28,104.28,104.28,104.27,104.27,110
20120901|2012-08-28 07:30,28,104.28,104.28,104.26,104.27,18
20120901|2012-08-28 08:00,28,104.26,104.26,104.25,104.26,105
20120901|2012-08-28 08:30,28,104.26,104.26,104.25,104.25,55
20120901|2012-08-28 09:00,28,104.26,104.27,104.26,104.27,209
20120901|2012-08-28 09:30,28,104.27,104.27,104.26,104.27,60
20120901|2012-08-28 10:00,28,104.27,104.27,104.26,104.26,37
20120901|2012-08-28 10:30,28,104.26,104.26,104.26,104.26,2
20120901|2012-08-28 11:00,28,104.26,104.26,104.25,104.25,4
20120901|2012-08-29 00:30,29,104.25,104.25,104.25,104.25,2
20120901|2012-08-29 02:00,29,104.26,104.26,104.24,104.24,31
20120901|2012-08-29 02:30,29,104.26,104.26,104.26,104.26,42
20120901|2012-08-29 03:00,29,104.26,104.26,104.26,104.26,121
20120901|2012-08-29 03:30,29,104.26,104.26,104.25,104.25,113
20120901|2012-08-29 04:00,29,104.25,104.26,104.25,104.26,90
20120901|2012-08-29 04:30,29,104.25,104.25,104.25,104.25,37
20120901|2012-08-29 05:00,29,104.24,104.24,104.24,104.24,14
20120901|2012-08-29 05:30,29,104.24,104.24,104.24,104.24,8
20120901|2012-08-29 06:00,29,104.24,104.25,104.24,104.25,12
20120901|2012-08-29 06:30,29,104.25,104.25,104.24,104.24,114
20120901|2012-08-29 07:00,29,104.24,104.24,104.24,104.24,37
20120901|2012-08-29 07:30,29,104.24,104.25,104.22,104.24,146
20120901|2012-08-29 08:00,29,104.24,104.24,104.23,104.24,31
20120901|2012-08-29 08:30,29,104.25,104.25,104.23,104.23,112
20120901|2012-08-29 09:00,29,104.22,104.22,104.21,104.21,19
20120901|2012-08-29 09:30,29,104.22,104.23,104.22,104.23,152
20120901|2012-08-29 10:00,29,104.23,104.23,104.23,104.23,7
20120901|2012-08-29 10:30,29,104.23,104.23,104.23,104.23,35
20120901|2012-08-29 11:30,29,104.24,104.24,104.24,104.24,10
20120901|2012-08-29 19:00,30,104.24,104.24,104.24,104.24,5
20120901|2012-08-30 02:00,30,104.25,104.26,104.25,104.26,49
20120901|2012-08-30 03:30,30,104.25,104.25,104.24,104.25,47
20120901|2012-08-30 04:00,30,104.25,104.25,104.25,104.25,4
20120901|2012-08-30 04:30,30,104.25,104.25,104.25,104.25,2
20120901|2012-08-30 05:00,30,104.25,104.26,104.25,104.26,54
20120901|2012-08-30 07:30,30,104.26,104.26,104.26,104.26,48
20120901|2012-08-30 08:00,30,104.25,104.25,104.25,104.25,58
20120901|2012-08-30 08:30,30,104.25,104.25,104.25,104.25,11
20120901|2012-08-30 09:30,30,104.26,104.26,104.26,104.26,26
20120901|2012-08-30 11:30,30,104.25,104.25,104.25,104.25,5
20120901|2012-08-30 16:30,30,104.25,104.25,104.25,104.25,5
20120901|2012-08-31 02:00,31,104.25,104.25,104.25,104.25,20
20120901|2012-08-31 02:30,31,104.24,104.24,104.24,104.24,18
20120901|2012-08-31 03:00,31,104.23,104.24,104.23,104.24,46
20120901|2012-08-31 04:00,31,104.24,104.24,104.24,104.24,70
20120901|2012-08-31 04:30,31,104.25,104.27,104.25,104.27,35
20120901|2012-08-31 05:30,31,104.25,104.25,104.25,104.25,37
20120901|2012-08-31 06:00,31,104.24,104.25,104.24,104.25,54
20120901|2012-08-31 06:30,31,104.25,104.25,104.25,104.25,35
20120901|2012-08-31 07:00,31,104.25,104.25,104.25,104.25,24
20120901|2012-08-31 09:00,31,104.27,104.27,104.27,104.27,48
20120901|2012-08-31 09:30,31,104.27,104.27,104.26,104.26,50
20120901|2012-08-31 10:00,31,104.25,104.25,104.25,104.25,84
20120901|2012-08-31 10:30,31,104.31,104.31,104.29,104.29,3
20120901|2012-09-03 07:00,3,104.3,104.3,104.3,104.3,44
20120901|2012-09-03 10:00,3,104.29,104.3,104.29,104.3,65
20120901|2012-09-03 10:30,3,104.29,104.29,104.29,104.29,8
20120901|2012-09-03 23:00,4,104.29,104.29,104.29,104.29,1
20120901|2012-09-04 04:30,4,104.23,104.23,104.23,104.23,2014
20120901|2012-09-04 10:00,4,104.23,104.23,104.23,104.23,17
20120901|2012-09-04 16:30,4,104.23,104.23,104.23,104.23,34
20120901|2012-09-05 05:30,5,104.27,104.29,104.27,104.29,32
20120901|2012-09-05 06:00,5,104.29,104.29,104.29,104.29,154
20120901|2012-09-05 08:30,5,104.28,104.28,104.28,104.28,10
20120901|2012-09-05 09:00,5,104.27,104.27,104.27,104.27,6
20120901|2012-09-05 16:30,5,104.27,104.27,104.27,104.27,12
20120901|2012-09-07 02:00,7,104.27,104.27,104.27,104.27,6
20120901|2012-09-11 09:00,11,104.18,104.18,104.18,104.18,50
20121201|2012-08-24 04:30,24,104.68,104.68,104.68,104.68,9
20121201|2012-08-24 05:00,24,104.67,104.67,104.67,104.67,1
20121201|2012-08-24 08:30,24,104.73,104.73,104.67,104.67,47
20121201|2012-08-28 02:00,28,104.73,104.77,104.73,104.77,142
20121201|2012-08-28 02:30,28,104.8,104.8,104.78,104.78,228
20121201|2012-08-28 03:30,28,104.79,104.8,104.78,104.79,373
20121201|2012-08-28 04:00,28,104.8,104.82,104.8,104.82,77
20121201|2012-08-28 04:30,28,104.82,104.83,104.82,104.82,83
20121201|2012-08-28 05:00,28,104.8,104.8,104.8,104.8,49
20121201|2012-08-28 05:30,28,104.8,104.81,104.8,104.81,63
20121201|2012-08-28 06:30,28,104.8,104.8,104.79,104.79,37
20121201|2012-08-28 07:00,28,104.79,104.79,104.79,104.79,44
20121201|2012-08-28 07:30,28,104.78,104.79,104.78,104.79,12
20121201|2012-08-28 08:00,28,104.78,104.78,104.77,104.77,34
20121201|2012-08-28 08:30,28,104.76,104.76,104.76,104.76,8
20121201|2012-08-28 09:00,28,104.77,104.77,104.77,104.77,93
20121201|2012-08-28 09:30,28,104.76,104.78,104.76,104.77,43
20121201|2012-08-28 10:00,28,104.76,104.76,104.76,104.76,9
20121201|2012-08-28 11:00,28,104.76,104.76,104.76,104.76,1
20121201|2012-08-29 03:30,29,104.76,104.76,104.76,104.76,20
20121201|2012-08-29 04:00,29,104.75,104.75,104.74,104.74,16
20121201|2012-08-29 04:30,29,104.73,104.73,104.73,104.73,9
20121201|2012-08-29 05:00,29,104.73,104.73,104.73,104.73,8
20121201|2012-08-29 05:30,29,104.73,104.73,104.73,104.73,8
20121201|2012-08-29 06:00,29,104.73,104.75,104.73,104.75,14
20121201|2012-08-29 06:30,29,104.74,104.74,104.74,104.74,104
20121201|2012-08-29 07:00,29,104.73,104.73,104.72,104.72,13
20121201|2012-08-29 07:30,29,104.72,104.72,104.71,104.71,56
20121201|2012-08-29 08:00,29,104.71,104.71,104.7,104.71,51
20121201|2012-08-29 08:30,29,104.71,104.71,104.69,104.69,87
20121201|2012-08-29 09:00,29,104.68,104.68,104.67,104.68,23
20121201|2012-08-29 09:30,29,104.69,104.7,104.69,104.7,62
20121201|2012-08-29 10:00,29,104.7,104.7,104.7,104.7,8
20121201|2012-08-29 10:30,29,104.69,104.69,104.69,104.69,30
20121201|2012-08-29 11:30,29,104.7,104.7,104.7,104.7,15
20121201|2012-08-30 02:00,30,104.72,104.73,104.72,104.73,61
20121201|2012-08-30 03:30,30,104.72,104.72,104.72,104.72,62
20121201|2012-08-30 04:00,30,104.72,104.72,104.71,104.71,4
20121201|2012-08-30 04:30,30,104.72,104.72,104.72,104.72,4
20121201|2012-08-30 05:00,30,104.72,104.73,104.72,104.73,60
20121201|2012-08-30 05:30,30,104.73,104.73,104.73,104.73,11
20121201|2012-08-30 06:00,30,104.73,104.73,104.73,104.73,2
20121201|2012-08-30 06:30,30,104.72,104.72,104.72,104.72,12
20121201|2012-08-30 07:30,30,104.72,104.75,104.72,104.73,97
20121201|2012-08-30 08:00,30,104.73,104.73,104.73,104.73,52
20121201|2012-08-30 08:30,30,104.72,104.72,104.72,104.72,8
20121201|2012-08-30 09:00,30,104.73,104.74,104.73,104.74,5
20121201|2012-08-30 09:30,30,104.74,104.76,104.74,104.75,35
20121201|2012-08-30 10:30,30,104.73,104.73,104.73,104.73,5
20121201|2012-08-30 16:30,30,104.73,104.73,104.73,104.73,2
20121201|2012-08-31 02:00,31,104.75,104.77,104.75,104.76,32
20121201|2012-08-31 02:30,31,104.75,104.75,104.75,104.75,19
20121201|2012-08-31 03:00,31,104.74,104.75,104.73,104.74,281
20121201|2012-08-31 03:30,31,104.74,104.74,104.74,104.74,48
20121201|2012-08-31 04:00,31,104.74,104.75,104.74,104.75,74
20121201|2012-08-31 04:30,31,104.75,104.76,104.75,104.76,73
20121201|2012-08-31 05:00,31,104.75,104.75,104.74,104.74,28
20121201|2012-08-31 05:30,31,104.74,104.74,104.73,104.74,75
20121201|2012-08-31 06:00,31,104.74,104.74,104.73,104.74,128
20121201|2012-08-31 06:30,31,104.74,104.74,104.74,104.74,44
20121201|2012-08-31 07:00,31,104.74,104.74,104.74,104.74,30
20121201|2012-08-31 07:30,31,104.75,104.75,104.74,104.75,46
20121201|2012-08-31 08:00,31,104.75,104.76,104.75,104.75,168
20121201|2012-08-31 08:30,31,104.75,104.75,104.75,104.75,48
20121201|2012-08-31 09:00,31,104.75,104.77,104.75,104.76,295
20121201|2012-08-31 09:30,31,104.76,104.77,104.75,104.75,86
20121201|2012-08-31 10:00,31,104.75,104.79,104.75,104.77,296
20121201|2012-08-31 10:30,31,104.77,104.82,104.77,104.8,40
20121201|2012-08-31 11:00,31,104.79,104.8,104.79,104.8,23
20121201|2012-08-31 11:30,31,104.8,104.8,104.8,104.8,10
20121201|2012-09-03 02:00,3,104.78,104.82,104.78,104.8,141
20121201|2012-09-03 02:30,3,104.8,104.8,104.8,104.8,24
20121201|2012-09-03 03:00,3,104.8,104.8,104.8,104.8,5
20121201|2012-09-03 03:30,3,104.8,104.8,104.8,104.8,16
20121201|2012-09-03 04:00,3,104.8,104.8,104.8,104.8,56
20121201|2012-09-03 04:30,3,104.8,104.8,104.8,104.8,22
20121201|2012-09-03 05:00,3,104.79,104.79,104.79,104.79,34
20121201|2012-09-03 05:30,3,104.79,104.79,104.79,104.79,38
20121201|2012-09-03 06:00,3,104.79,104.79,104.79,104.79,25
20121201|2012-09-03 06:30,3,104.79,104.79,104.79,104.79,42
20121201|2012-09-03 07:00,3,104.79,104.8,104.79,104.8,40
20121201|2012-09-03 09:00,3,104.8,104.8,104.8,104.8,60
20121201|2012-09-03 09:30,3,104.8,104.8,104.8,104.8,3
20121201|2012-09-03 10:00,3,104.8,104.8,104.79,104.8,109
20121201|2012-09-03 10:30,3,104.81,104.81,104.81,104.81,28
20121201|2012-09-03 11:30,3,104.81,104.81,104.81,104.81,4
20121201|2012-09-04 02:00,4,104.8,104.8,104.78,104.78,311
20121201|2012-09-04 02:30,4,104.77,104.77,104.75,104.76,135
20121201|2012-09-04 03:00,4,104.76,104.76,104.76,104.76,70
20121201|2012-09-04 03:30,4,104.77,104.77,104.77,104.77,44
20121201|2012-09-04 04:00,4,104.77,104.77,104.77,104.77,27
20121201|2012-09-04 05:00,4,104.77,104.77,104.77,104.77,14
20121201|2012-09-04 05:30,4,104.77,104.78,104.77,104.78,94
20121201|2012-09-04 06:00,4,104.79,104.79,104.79,104.79,53
20121201|2012-09-04 06:30,4,104.79,104.79,104.79,104.79,26
20121201|2012-09-04 07:00,4,104.8,104.8,104.8,104.8,9
20121201|2012-09-04 07:30,4,104.8,104.8,104.79,104.79,50
20121201|2012-09-04 08:00,4,104.79,104.79,104.79,104.79,96
20121201|2012-09-04 08:30,4,104.79,104.79,104.79,104.79,26
20121201|2012-09-04 09:00,4,104.8,104.8,104.8,104.8,8
20121201|2012-09-04 09:30,4,104.79,104.79,104.78,104.78,34
20121201|2012-09-04 10:00,4,104.78,104.79,104.78,104.78,167
20121201|2012-09-04 10:30,4,104.79,104.79,104.79,104.79,10
20121201|2012-09-04 11:00,4,104.79,104.79,104.79,104.79,6
20121201|2012-09-04 11:30,4,104.79,104.79,104.79,104.79,4
20121201|2012-09-04 16:30,4,104.79,104.79,104.79,104.79,1
20121201|2012-09-05 01:00,5,104.79,104.79,104.79,104.79,1
20121201|2012-09-05 02:00,5,104.79,104.79,104.79,104.79,80
20121201|2012-09-05 02:30,5,104.79,104.79,104.78,104.79,200
20121201|2012-09-05 03:00,5,104.8,104.8,104.8,104.8,9
20121201|2012-09-05 03:30,5,104.79,104.79,104.79,104.79,4
20121201|2012-09-05 04:00,5,104.78,104.78,104.77,104.78,87
20121201|2012-09-05 04:30,5,104.78,104.78,104.75,104.75,308
20121201|2012-09-05 05:00,5,104.75,104.76,104.75,104.76,88
20121201|2012-09-05 05:30,5,104.76,104.76,104.75,104.75,33
20121201|2012-09-05 06:00,5,104.75,104.76,104.75,104.76,181
20121201|2012-09-05 06:30,5,104.76,104.76,104.76,104.76,5
20121201|2012-09-05 07:00,5,104.75,104.76,104.75,104.76,27
20121201|2012-09-05 07:30,5,104.75,104.75,104.75,104.75,44
20121201|2012-09-05 08:30,5,104.75,104.75,104.75,104.75,13
20121201|2012-09-05 09:00,5,104.75,104.76,104.75,104.76,65
20121201|2012-09-05 10:00,5,104.75,104.75,104.74,104.74,130
20121201|2012-09-05 10:30,5,104.74,104.74,104.73,104.74,12
20121201|2012-09-05 11:00,5,104.74,104.74,104.74,104.74,6
20121201|2012-09-05 16:30,5,104.74,104.74,104.74,104.74,6
20121201|2012-09-06 00:30,6,104.74,104.74,104.74,104.74,6
20121201|2012-09-06 02:00,6,104.73,104.74,104.73,104.74,214
20121201|2012-09-06 02:30,6,104.73,104.73,104.73,104.73,23
20121201|2012-09-06 03:00,6,104.73,104.73,104.73,104.73,64
20121201|2012-09-06 03:30,6,104.73,104.73,104.73,104.73,5
20121201|2012-09-06 04:00,6,104.73,104.73,104.73,104.73,22
20121201|2012-09-06 05:00,6,104.74,104.74,104.73,104.74,34
20121201|2012-09-06 05:30,6,104.74,104.74,104.74,104.74,6
20121201|2012-09-06 06:00,6,104.73,104.73,104.73,104.73,2
20121201|2012-09-06 06:30,6,104.73,104.73,104.73,104.73,17
20121201|2012-09-06 07:00,6,104.72,104.72,104.71,104.71,16
20121201|2012-09-06 07:30,6,104.71,104.73,104.71,104.72,36
20121201|2012-09-06 08:00,6,104.72,104.72,104.72,104.72,30
20121201|2012-09-06 08:30,6,104.72,104.72,104.72,104.72,5
20121201|2012-09-06 09:00,6,104.72,104.72,104.72,104.72,15
20121201|2012-09-06 09:30,6,104.71,104.71,104.71,104.71,63
20121201|2012-09-06 10:00,6,104.71,104.71,104.7,104.71,54
20121201|2012-09-06 10:30,6,104.71,104.71,104.71,104.71,5
20121201|2012-09-06 11:00,6,104.71,104.71,104.71,104.71,5
20121201|2012-09-07 02:00,7,104.71,104.71,104.69,104.69,134
20121201|2012-09-07 02:30,7,104.69,104.69,104.67,104.67,165
20121201|2012-09-07 03:00,7,104.67,104.67,104.67,104.67,22
20121201|2012-09-07 03:30,7,104.66,104.66,104.65,104.66,30
20121201|2012-09-07 04:00,7,104.65,104.65,104.65,104.65,70
20121201|2012-09-07 04:30,7,104.65,104.65,104.64,104.64,70
20121201|2012-09-07 05:00,7,104.63,104.63,104.63,104.63,32
20121201|2012-09-07 05:30,7,104.64,104.64,104.64,104.64,43
20121201|2012-09-07 06:00,7,104.64,104.64,104.62,104.63,70
20121201|2012-09-07 06:30,7,104.64,104.67,104.64,104.66,440
20121201|2012-09-07 07:00,7,104.67,104.67,104.67,104.67,40
20121201|2012-09-07 07:30,7,104.68,104.72,104.68,104.72,496
20121201|2012-09-07 08:00,7,104.7,104.71,104.7,104.71,21
20121201|2012-09-07 08:30,7,104.72,104.73,104.72,104.72,84
20121201|2012-09-07 09:00,7,104.72,104.72,104.72,104.72,3
20121201|2012-09-07 09:30,7,104.73,104.73,104.72,104.72,126
20121201|2012-09-07 10:00,7,104.72,104.72,104.72,104.72,5
20121201|2012-09-07 10:30,7,104.72,104.72,104.72,104.72,1
20121201|2012-09-07 11:30,7,104.72,104.73,104.71,104.73,13
20121201|2012-09-10 02:00,10,104.73,104.73,104.68,104.68,117
20121201|2012-09-10 02:30,10,104.69,104.7,104.69,104.7,22
20121201|2012-09-10 03:00,10,104.69,104.69,104.68,104.68,191
20121201|2012-09-10 03:30,10,104.68,104.68,104.68,104.68,5
20121201|2012-09-10 04:00,10,104.68,104.68,104.68,104.68,9
20121201|2012-09-10 04:30,10,104.67,104.67,104.67,104.67,87
20121201|2012-09-10 05:00,10,104.67,104.67,104.65,104.65,234
20121201|2012-09-10 05:30,10,104.65,104.66,104.65,104.65,101
20121201|2012-09-10 06:00,10,104.65,104.65,104.65,104.65,16
20121201|2012-09-10 06:30,10,104.65,104.65,104.64,104.65,98
20121201|2012-09-10 07:00,10,104.64,104.65,104.64,104.65,164
20121201|2012-09-10 07:30,10,104.65,104.65,104.64,104.65,409
20121201|2012-09-10 08:00,10,104.66,104.67,104.66,104.66,68
20121201|2012-09-10 08:30,10,104.66,104.66,104.66,104.66,70
20121201|2012-09-10 09:00,10,104.66,104.66,104.65,104.65,265
20121201|2012-09-10 09:30,10,104.64,104.65,104.64,104.65,69
20121201|2012-09-10 10:00,10,104.65,104.66,104.65,104.65,165
20121201|2012-09-10 10:30,10,104.64,104.65,104.64,104.65,8
20121201|2012-09-10 11:30,10,104.65,104.65,104.64,104.65,9
20121201|2012-09-11 02:00,11,104.66,104.66,104.63,104.63,44
20121201|2012-09-11 02:30,11,104.63,104.64,104.63,104.64,27
20121201|2012-09-11 03:00,11,104.64,104.64,104.64,104.64,26
20121201|2012-09-11 03:30,11,104.64,104.65,104.64,104.65,66
20121201|2012-09-11 04:00,11,104.65,104.65,104.65,104.65,1
20121201|2012-09-11 04:30,11,104.64,104.64,104.64,104.64,37
20121201|2012-09-11 05:30,11,104.64,104.64,104.64,104.64,30
20121201|2012-09-11 06:00,11,104.64,104.64,104.64,104.64,32
20121201|2012-09-11 06:30,11,104.63,104.63,104.63,104.63,25
20121201|2012-09-11 07:00,11,104.62,104.62,104.62,104.62,91
20121201|2012-09-11 07:30,11,104.63,104.63,104.62,104.62,140
20121201|2012-09-11 08:00,11,104.61,104.63,104.61,104.63,67
20121201|2012-09-11 08:30,11,104.62,104.63,104.62,104.62,240
20121201|2012-09-11 09:30,11,104.63,104.63,104.63,104.63,124
20121201|2012-09-11 10:00,11,104.63,104.64,104.63,104.64,140
20121201|2012-09-11 10:30,11,104.64,104.64,104.64,104.64,48
20121201|2012-09-11 11:00,11,104.64,104.64,104.64,104.64,2
20121201|2012-09-12 02:00,12,104.61,104.61,104.58,104.6,135
20121201|2012-09-12 02:30,12,104.6,104.61,104.59,104.59,349
20121201|2012-09-12 03:00,12,104.59,104.59,104.54,104.56,298
20121201|2012-09-12 03:30,12,104.55,104.55,104.54,104.55,209
20121201|2012-09-12 04:00,12,104.55,104.56,104.54,104.54,25
20121201|2012-09-12 04:30,12,104.55,104.55,104.52,104.52,103
20121201|2012-09-12 05:00,12,104.53,104.53,104.53,104.53,6
20121201|2012-09-12 05:30,12,104.54,104.54,104.54,104.54,1
20121201|2012-09-12 06:00,12,104.54,104.55,104.54,104.55,47
20121201|2012-09-12 06:30,12,104.54,104.56,104.54,104.54,62
20121201|2012-09-12 07:00,12,104.54,104.54,104.54,104.54,3
20121201|2012-09-12 07:30,12,104.54,104.54,104.53,104.54,48
20121201|2012-09-12 08:00,12,104.54,104.54,104.53,104.53,63
20121201|2012-09-12 08:30,12,104.53,104.53,104.52,104.52,186
20121201|2012-09-12 09:00,12,104.53,104.53,104.53,104.53,106
20121201|2012-09-12 09:30,12,104.54,104.54,104.54,104.54,148
20121201|2012-09-12 10:00,12,104.54,104.54,104.53,104.53,39
20121201|2012-09-12 10:30,12,104.54,104.54,104.53,104.53,169
20121201|2012-09-12 11:00,12,104.53,104.53,104.53,104.53,72
20121201|2012-09-12 11:30,12,104.52,104.52,104.52,104.52,2
20121201|2012-09-13 02:00,13,104.53,104.54,104.53,104.53,39
20121201|2012-09-13 02:30,13,104.53,104.54,104.53,104.54,128
20121201|2012-09-13 03:00,13,104.54,104.55,104.54,104.54,209
20121201|2012-09-13 03:30,13,104.54,104.54,104.54,104.54,54
20121201|2012-09-13 04:00,13,104.54,104.54,104.54,104.54,73
20121201|2012-09-13 04:30,13,104.55,104.55,104.55,104.55,21
20121201|2012-09-13 05:00,13,104.55,104.55,104.55,104.55,30
20121201|2012-09-13 05:30,13,104.55,104.57,104.55,104.56,63
20121201|2012-09-13 06:00,13,104.56,104.56,104.55,104.55,36
20121201|2012-09-13 06:30,13,104.55,104.56,104.55,104.56,249
20121201|2012-09-13 07:00,13,104.56,104.58,104.56,104.57,178
20121201|2012-09-13 07:30,13,104.57,104.57,104.56,104.56,151
20121201|2012-09-13 08:00,13,104.56,104.57,104.56,104.56,132
20121201|2012-09-13 08:30,13,104.57,104.58,104.57,104.58,170
20121201|2012-09-13 09:00,13,104.58,104.58,104.57,104.57,30
20121201|2012-09-13 09:30,13,104.56,104.57,104.56,104.57,14
20121201|2012-09-13 10:00,13,104.56,104.57,104.56,104.56,83
20121201|2012-09-13 10:30,13,104.56,104.56,104.56,104.56,79
20121201|2012-09-13 11:00,13,104.56,104.56,104.54,104.54,19
20121201|2012-09-13 11:30,13,104.52,104.53,104.52,104.53,2
20121201|2012-09-14 02:00,14,104.5,104.51,104.47,104.5,318
20121201|2012-09-14 02:30,14,104.5,104.51,104.5,104.51,37
20121201|2012-09-14 03:00,14,104.5,104.5,104.5,104.5,59
20121201|2012-09-14 04:00,14,104.49,104.5,104.48,104.48,114
20121201|2012-09-14 04:30,14,104.47,104.5,104.46,104.46,148
20121201|2012-09-14 05:00,14,104.47,104.47,104.46,104.46,76
20121201|2012-09-14 05:30,14,104.46,104.47,104.45,104.45,64
20121201|2012-09-14 06:00,14,104.46,104.48,104.46,104.47,244
20121201|2012-09-14 06:30,14,104.47,104.48,104.47,104.47,56
20121201|2012-09-14 07:00,14,104.47,104.47,104.47,104.47,16
20121201|2012-09-14 07:30,14,104.47,104.47,104.47,104.47,36
20121201|2012-09-14 08:00,14,104.47,104.48,104.47,104.48,42
20121201|2012-09-14 08:30,14,104.47,104.48,104.46,104.46,163
20121201|2012-09-14 09:00,14,104.45,104.45,104.43,104.44,71
20121201|2012-09-14 09:30,14,104.44,104.44,104.43,104.44,84
20121201|2012-09-14 10:00,14,104.43,104.45,104.43,104.45,223
20121201|2012-09-14 10:30,14,104.44,104.44,104.44,104.44,23
20121201|2012-09-14 11:00,14,104.43,104.43,104.43,104.43,11
20121201|2012-09-14 11:30,14,104.43,104.43,104.42,104.42,4
20121201|2012-09-17 02:00,17,104.43,104.43,104.42,104.42,259
20121201|2012-09-17 02:30,17,104.42,104.43,104.42,104.43,166
20121201|2012-09-17 03:00,17,104.43,104.45,104.43,104.45,131
20121201|2012-09-17 03:30,17,104.45,104.47,104.44,104.47,118
20121201|2012-09-17 04:00,17,104.46,104.47,104.45,104.45,360
20121201|2012-09-17 04:30,17,104.46,104.46,104.45,104.46,67
20121201|2012-09-17 06:00,17,104.45,104.46,104.45,104.46,18
20121201|2012-09-17 06:30,17,104.46,104.46,104.46,104.46,116
20121201|2012-09-17 07:00,17,104.46,104.47,104.46,104.47,14
20121201|2012-09-17 07:30,17,104.47,104.47,104.46,104.46,116
20121201|2012-09-17 08:00,17,104.46,104.46,104.46,104.46,12
20121201|2012-09-17 08:30,17,104.46,104.46,104.46,104.46,23
20121201|2012-09-17 09:00,17,104.46,104.46,104.46,104.46,7
20121201|2012-09-17 09:30,17,104.46,104.46,104.46,104.46,4
20121201|2012-09-17 10:30,17,104.46,104.46,104.45,104.46,12
20121201|2012-09-18 02:00,18,104.46,104.47,104.46,104.47,87
20121201|2012-09-18 02:30,18,104.48,104.48,104.48,104.48,213
20121201|2012-09-18 03:00,18,104.48,104.5,104.48,104.5,236
20121201|2012-09-18 03:30,18,104.5,104.5,104.49,104.49,67
20121201|2012-09-18 04:00,18,104.49,104.5,104.49,104.49,194
20121201|2012-09-18 04:30,18,104.49,104.49,104.49,104.49,76
20121201|2012-09-18 05:00,18,104.49,104.49,104.49,104.49,577
20121201|2012-09-18 05:30,18,104.49,104.49,104.48,104.48,2
20121201|2012-09-18 06:00,18,104.49,104.49,104.48,104.48,113
20121201|2012-09-18 06:30,18,104.48,104.49,104.48,104.49,125
20121201|2012-09-18 07:00,18,104.49,104.49,104.49,104.49,5
20121201|2012-09-18 07:30,18,104.5,104.5,104.5,104.5,36
20121201|2012-09-18 08:00,18,104.5,104.5,104.5,104.5,4
20121201|2012-09-18 08:30,18,104.51,104.51,104.5,104.5,12
20121201|2012-09-18 09:00,18,104.5,104.5,104.5,104.5,5
20121201|2012-09-18 09:30,18,104.5,104.5,104.5,104.5,3
20121201|2012-09-18 10:00,18,104.5,104.5,104.5,104.5,36
20121201|2012-09-18 11:00,18,104.5,104.5,104.5,104.5,5
20121201|2012-09-19 02:00,19,104.49,104.5,104.48,104.5,289
20121201|2012-09-19 02:30,19,104.49,104.49,104.49,104.49,16
20121201|2012-09-19 03:00,19,104.49,104.5,104.49,104.5,35
20121201|2012-09-19 03:30,19,104.49,104.5,104.48,104.5,342
20121201|2012-09-19 04:00,19,104.5,104.51,104.5,104.51,341
20121201|2012-09-19 04:30,19,104.51,104.51,104.51,104.51,30
20121201|2012-09-19 05:00,19,104.51,104.53,104.51,104.53,227
20121201|2012-09-19 05:30,19,104.53,104.53,104.51,104.52,66
20121201|2012-09-19 06:00,19,104.53,104.53,104.53,104.53,14
20121201|2012-09-19 06:30,19,104.53,104.53,104.52,104.52,41
20121201|2012-09-19 07:00,19,104.53,104.54,104.53,104.53,41
20121201|2012-09-19 07:30,19,104.53,104.53,104.53,104.53,10
20121201|2012-09-19 08:00,19,104.54,104.54,104.53,104.53,13
20121201|2012-09-19 08:30,19,104.53,104.54,104.53,104.54,40
20121201|2012-09-19 09:00,19,104.54,104.54,104.52,104.53,141
20121201|2012-09-19 09:30,19,104.53,104.53,104.53,104.53,27
20121201|2012-09-19 10:00,19,104.52,104.52,104.51,104.51,87
20121201|2012-09-19 10:30,19,104.51,104.51,104.51,104.51,63
20121201|2012-09-19 11:30,19,104.5,104.51,104.5,104.51,10
20121201|2012-09-20 02:00,20,104.53,104.54,104.53,104.53,154
20121201|2012-09-20 02:30,20,104.52,104.53,104.52,104.53,279
20121201|2012-09-20 03:00,20,104.53,104.53,104.52,104.52,131
20121201|2012-09-20 03:30,20,104.51,104.52,104.51,104.51,115
20121201|2012-09-20 04:00,20,104.51,104.51,104.51,104.51,18
20121201|2012-09-20 04:30,20,104.51,104.51,104.51,104.51,43
20121201|2012-09-20 05:00,20,104.51,104.51,104.5,104.5,177
20121201|2012-09-20 05:30,20,104.5,104.5,104.5,104.5,92
20121201|2012-09-20 06:00,20,104.5,104.5,104.5,104.5,21
20121201|2012-09-20 06:30,20,104.5,104.51,104.5,104.51,68
20121201|2012-09-20 07:00,20,104.51,104.51,104.51,104.51,33
20121201|2012-09-20 07:30,20,104.51,104.51,104.5,104.5,114
20121201|2012-09-20 08:00,20,104.5,104.51,104.5,104.51,119
20121201|2012-09-20 08:30,20,104.51,104.52,104.51,104.51,50
20121201|2012-09-20 09:00,20,104.51,104.51,104.51,104.51,62
20121201|2012-09-20 09:30,20,104.51,104.51,104.51,104.51,26
20121201|2012-09-20 10:00,20,104.52,104.52,104.52,104.52,234
20121201|2012-09-20 10:30,20,104.52,104.52,104.52,104.52,4
20121201|2012-09-21 02:00,21,104.5,104.5,104.46,104.48,245
20121201|2012-09-21 02:30,21,104.49,104.49,104.49,104.49,92
20121201|2012-09-21 03:30,21,104.48,104.48,104.47,104.47,104
20121201|2012-09-21 04:00,21,104.47,104.47,104.47,104.47,47
20121201|2012-09-21 04:30,21,104.48,104.49,104.48,104.49,78
20121201|2012-09-21 05:00,21,104.49,104.49,104.49,104.49,65
20121201|2012-09-21 05:30,21,104.49,104.49,104.48,104.49,47
20121201|2012-09-21 06:00,21,104.5,104.5,104.5,104.5,87
20121201|2012-09-21 06:30,21,104.5,104.5,104.49,104.49,68
20121201|2012-09-21 07:30,21,104.49,104.49,104.49,104.49,62
20121201|2012-09-21 08:00,21,104.48,104.48,104.47,104.47,92
20121201|2012-09-21 08:30,21,104.47,104.47,104.47,104.47,36
20121201|2012-09-21 09:00,21,104.48,104.49,104.48,104.49,60
20121201|2012-09-21 09:30,21,104.48,104.5,104.48,104.5,187
20121201|2012-09-21 10:00,21,104.5,104.5,104.5,104.5,16
20121201|2012-09-21 10:30,21,104.5,104.5,104.5,104.5,9
20121201|2012-09-21 11:00,21,104.49,104.49,104.49,104.49,1
20121201|2012-09-21 11:30,21,104.49,104.49,104.49,104.49,1
20121201|2012-09-24 02:00,24,104.5,104.5,104.49,104.49,34
20121201|2012-09-24 03:00,24,104.49,104.5,104.49,104.5,79
20121201|2012-09-24 03:30,24,104.5,104.5,104.5,104.5,69
20121201|2012-09-24 04:00,24,104.5,104.5,104.5,104.5,4
20121201|2012-09-24 05:00,24,104.5,104.51,104.5,104.51,112
20121201|2012-09-24 05:30,24,104.51,104.51,104.51,104.51,18
20121201|2012-09-24 06:00,24,104.51,104.51,104.51,104.51,11
20121201|2012-09-24 07:30,24,104.51,104.51,104.51,104.51,5
20121201|2012-09-24 08:00,24,104.51,104.51,104.51,104.51,28
20121201|2012-09-24 08:30,24,104.51,104.51,104.51,104.51,6
20121201|2012-09-24 09:00,24,104.5,104.51,104.5,104.51,39
20121201|2012-09-24 09:30,24,104.51,104.51,104.51,104.51,2
20121201|2012-09-24 10:00,24,104.51,104.51,104.5,104.51,31
20121201|2012-09-24 10:30,24,104.5,104.52,104.5,104.51,149
20121201|2012-09-24 11:30,24,104.52,104.52,104.52,104.52,1
20121201|2012-09-25 02:00,25,104.53,104.54,104.52,104.52,110
20121201|2012-09-25 02:30,25,104.52,104.53,104.52,104.53,67
20121201|2012-09-25 03:00,25,104.53,104.55,104.53,104.55,243
20121201|2012-09-25 03:30,25,104.55,104.56,104.55,104.55,112
20121201|2012-09-25 04:00,25,104.55,104.55,104.55,104.55,29
20121201|2012-09-25 05:00,25,104.55,104.55,104.55,104.55,16
20121201|2012-09-25 05:30,25,104.55,104.55,104.54,104.54,249
20121201|2012-09-25 06:00,25,104.54,104.54,104.54,104.54,1
20121201|2012-09-25 06:30,25,104.54,104.54,104.54,104.54,42
20121201|2012-09-25 07:00,25,104.54,104.54,104.54,104.54,7
20121201|2012-09-25 07:30,25,104.53,104.53,104.53,104.53,62
20121201|2012-09-25 08:00,25,104.52,104.53,104.52,104.53,64
20121201|2012-09-25 08:30,25,104.53,104.54,104.53,104.54,62
20121201|2012-09-25 09:00,25,104.53,104.53,104.53,104.53,39
20121201|2012-09-25 09:30,25,104.54,104.54,104.52,104.52,65
20121201|2012-09-25 10:00,25,104.51,104.52,104.51,104.52,50
20121201|2012-09-25 10:30,25,104.51,104.52,104.51,104.51,28
20121201|2012-09-25 11:00,25,104.52,104.52,104.51,104.51,9
20121201|2012-09-26 02:00,26,104.52,104.56,104.52,104.55,144
20121201|2012-09-26 02:30,26,104.56,104.56,104.55,104.55,43
20121201|2012-09-26 03:00,26,104.56,104.56,104.56,104.56,11
20121201|2012-09-26 03:30,26,104.56,104.56,104.55,104.55,10
20121201|2012-09-26 04:00,26,104.55,104.55,104.54,104.54,162
20121201|2012-09-26 04:30,26,104.54,104.55,104.54,104.55,174
20121201|2012-09-26 05:30,26,104.55,104.55,104.55,104.55,13
20121201|2012-09-26 06:00,26,104.55,104.55,104.55,104.55,34
20121201|2012-09-26 06:30,26,104.55,104.55,104.55,104.55,59
20121201|2012-09-26 07:00,26,104.55,104.55,104.54,104.55,172
20121201|2012-09-26 07:30,26,104.54,104.56,104.54,104.55,485
20121201|2012-09-26 08:00,26,104.54,104.54,104.54,104.54,139
20121201|2012-09-26 08:30,26,104.54,104.54,104.54,104.54,139
20121201|2012-09-26 09:00,26,104.54,104.55,104.54,104.55,113
20121201|2012-09-26 09:30,26,104.55,104.55,104.54,104.54,20
20121201|2012-09-26 10:00,26,104.54,104.55,104.53,104.53,27
20121201|2012-09-26 10:30,26,104.53,104.54,104.53,104.54,22
20121201|2012-09-26 11:00,26,104.54,104.55,104.54,104.55,3
20121201|2012-09-26 11:30,26,104.55,104.55,104.55,104.55,1
20121201|2012-09-27 02:00,27,104.53,104.53,104.52,104.52,62
20121201|2012-09-27 02:30,27,104.52,104.53,104.51,104.53,303
20121201|2012-09-27 03:00,27,104.53,104.53,104.51,104.52,341
20121201|2012-09-27 03:30,27,104.52,104.52,104.52,104.52,52
20121201|2012-09-27 04:00,27,104.52,104.52,104.52,104.52,187
20121201|2012-09-27 04:30,27,104.52,104.52,104.52,104.52,12
20121201|2012-09-27 05:00,27,104.52,104.52,104.51,104.51,160
20121201|2012-09-27 05:30,27,104.51,104.51,104.51,104.51,76
20121201|2012-09-27 06:00,27,104.51,104.51,104.51,104.51,54
20121201|2012-09-27 06:30,27,104.51,104.52,104.51,104.52,158
20121201|2012-09-27 07:00,27,104.51,104.51,104.5,104.5,838
20121201|2012-09-27 07:30,27,104.51,104.51,104.5,104.5,209
20121201|2012-09-27 08:00,27,104.5,104.5,104.5,104.5,102
20121201|2012-09-27 08:30,27,104.51,104.51,104.51,104.51,22
20121201|2012-09-27 09:00,27,104.52,104.52,104.51,104.51,41
20121201|2012-09-27 09:30,27,104.51,104.53,104.51,104.52,163
20121201|2012-09-27 10:00,27,104.53,104.53,104.53,104.53,10
20121201|2012-09-27 10:30,27,104.53,104.53,104.53,104.53,2
20121201|2012-09-27 11:00,27,104.53,104.53,104.53,104.53,5
20121201|2012-09-28 02:00,28,104.54,104.55,104.54,104.54,32
20121201|2012-09-28 02:30,28,104.54,104.54,104.53,104.54,42
20121201|2012-09-28 03:00,28,104.55,104.55,104.55,104.55,25
20121201|2012-09-28 03:30,28,104.55,104.55,104.55,104.55,65
20121201|2012-09-28 04:30,28,104.55,104.57,104.55,104.57,123
20121201|2012-09-28 05:00,28,104.57,104.57,104.57,104.57,157
20121201|2012-09-28 05:30,28,104.57,104.58,104.57,104.58,55
20121201|2012-09-28 06:30,28,104.57,104.58,104.57,104.58,84
20121201|2012-09-28 07:00,28,104.58,104.58,104.58,104.58,69
20121201|2012-09-28 07:30,28,104.58,104.58,104.58,104.58,66
20121201|2012-09-28 08:00,28,104.57,104.57,104.56,104.56,321
20121201|2012-09-28 08:30,28,104.56,104.57,104.56,104.57,400
20121201|2012-09-28 09:00,28,104.57,104.57,104.57,104.57,18
20121201|2012-09-28 09:30,28,104.57,104.57,104.57,104.57,22
20121201|2012-09-28 10:00,28,104.57,104.57,104.57,104.57,11
20121201|2012-09-28 10:30,28,104.57,104.57,104.56,104.57,195
20121201|2012-09-28 11:00,28,104.56,104.56,104.56,104.56,4
20121201|2012-10-01 02:00,1,104.55,104.55,104.54,104.54,31
20121201|2012-10-01 02:30,1,104.54,104.54,104.54,104.54,4
20121201|2012-10-01 03:00,1,104.54,104.54,104.54,104.54,3
20121201|2012-10-01 03:30,1,104.53,104.53,104.53,104.53,45
20121201|2012-10-01 04:00,1,104.53,104.53,104.52,104.52,11
20121201|2012-10-01 04:30,1,104.53,104.53,104.53,104.53,64
20121201|2012-10-01 05:00,1,104.53,104.53,104.53,104.53,6
20121201|2012-10-01 05:30,1,104.53,104.53,104.53,104.53,1
20121201|2012-10-01 06:00,1,104.53,104.53,104.53,104.53,16
20121201|2012-10-01 06:30,1,104.53,104.53,104.53,104.53,1
20121201|2012-10-01 07:00,1,104.53,104.53,104.53,104.53,1
20121201|2012-10-01 07:30,1,104.53,104.53,104.53,104.53,26
20121201|2012-10-01 08:00,1,104.53,104.53,104.52,104.52,41
20121201|2012-10-01 09:00,1,104.52,104.52,104.52,104.52,19
20121201|2012-10-01 09:30,1,104.51,104.51,104.51,104.51,290
20121201|2012-10-01 10:00,1,104.52,104.52,104.52,104.52,73
20121201|2012-10-01 10:30,1,104.52,104.52,104.52,104.52,64
20121201|2012-10-01 11:30,1,104.52,104.52,104.52,104.52,25
20121201|2012-10-02 02:00,2,104.53,104.54,104.53,104.53,27
20121201|2012-10-02 02:30,2,104.52,104.53,104.52,104.53,163
20121201|2012-10-02 03:00,2,104.52,104.52,104.51,104.51,16
20121201|2012-10-02 03:30,2,104.52,104.52,104.52,104.52,3
20121201|2012-10-02 04:00,2,104.51,104.51,104.5,104.5,243
20121201|2012-10-02 04:30,2,104.5,104.51,104.5,104.51,17
20121201|2012-10-02 05:00,2,104.51,104.51,104.51,104.51,11
20121201|2012-10-02 05:30,2,104.51,104.52,104.51,104.52,21
20121201|2012-10-02 06:00,2,104.52,104.52,104.52,104.52,9
20121201|2012-10-02 06:30,2,104.52,104.52,104.51,104.52,23
20121201|2012-10-02 07:00,2,104.51,104.51,104.51,104.51,11
20121201|2012-10-02 07:30,2,104.51,104.52,104.51,104.52,50
20121201|2012-10-02 08:00,2,104.52,104.52,104.52,104.52,2
20121201|2012-10-02 08:30,2,104.52,104.52,104.52,104.52,9
20121201|2012-10-02 09:00,2,104.53,104.53,104.53,104.53,1
20121201|2012-10-02 09:30,2,104.53,104.53,104.53,104.53,1
20121201|2012-10-02 10:00,2,104.52,104.52,104.52,104.52,10
20121201|2012-10-02 10:30,2,104.53,104.53,104.53,104.53,27
20121201|2012-10-02 11:00,2,104.53,104.54,104.53,104.54,9
20121201|2012-10-02 11:30,2,104.53,104.53,104.53,104.53,2
20121201|2012-10-03 02:00,3,104.55,104.55,104.54,104.55,8
20121201|2012-10-03 02:30,3,104.54,104.55,104.54,104.55,53
20121201|2012-10-03 03:00,3,104.55,104.55,104.53,104.54,322
20121201|2012-10-03 03:30,3,104.54,104.54,104.54,104.54,8
20121201|2012-10-03 04:00,3,104.54,104.54,104.54,104.54,20
20121201|2012-10-03 04:30,3,104.54,104.54,104.54,104.54,36
20121201|2012-10-03 05:00,3,104.54,104.55,104.54,104.55,87
20121201|2012-10-03 05:30,3,104.55,104.55,104.54,104.54,167
20121201|2012-10-03 06:00,3,104.54,104.55,104.54,104.55,16
20121201|2012-10-03 06:30,3,104.55,104.55,104.55,104.55,4
20121201|2012-10-03 07:00,3,104.56,104.56,104.54,104.54,8
20121201|2012-10-03 08:30,3,104.55,104.56,104.55,104.56,95
20121201|2012-10-03 09:00,3,104.56,104.56,104.56,104.56,43
20121201|2012-10-03 09:30,3,104.56,104.56,104.56,104.56,3
20121201|2012-10-03 10:00,3,104.56,104.56,104.56,104.56,12
20121201|2012-10-03 11:30,3,104.56,104.56,104.56,104.56,1
20121201|2012-10-04 02:30,4,104.55,104.55,104.55,104.55,1
20121201|2012-10-04 03:00,4,104.55,104.57,104.55,104.57,3
20121201|2012-10-04 03:30,4,104.56,104.56,104.56,104.56,16
20121201|2012-10-04 04:00,4,104.56,104.56,104.56,104.56,1
20121201|2012-10-04 04:30,4,104.56,104.56,104.55,104.55,12
20121201|2012-10-04 05:00,4,104.55,104.55,104.55,104.55,2
20121201|2012-10-04 05:30,4,104.55,104.56,104.55,104.56,3
20121201|2012-10-04 06:30,4,104.55,104.55,104.55,104.55,6
20121201|2012-10-04 07:00,4,104.55,104.55,104.53,104.53,3
20121201|2012-10-04 07:30,4,104.54,104.55,104.54,104.55,108
20121201|2012-10-04 08:00,4,104.54,104.56,104.54,104.55,290
20121201|2012-10-04 08:30,4,104.55,104.56,104.55,104.56,31
20121201|2012-10-04 10:00,4,104.56,104.56,104.56,104.56,3
20121201|2012-10-04 11:00,4,104.56,104.56,104.56,104.56,100
20121201|2012-10-04 11:30,4,104.56,104.57,104.56,104.57,18
20121201|2012-10-05 02:00,5,104.56,104.56,104.56,104.56,2
20121201|2012-10-05 02:30,5,104.55,104.55,104.55,104.55,10
20121201|2012-10-05 03:30,5,104.55,104.55,104.55,104.55,5
20121201|2012-10-05 04:00,5,104.55,104.55,104.55,104.55,2
20121201|2012-10-05 04:30,5,104.54,104.54,104.54,104.54,17
20121201|2012-10-05 05:00,5,104.54,104.54,104.54,104.54,1
20121201|2012-10-05 06:00,5,104.53,104.53,104.53,104.53,21
20121201|2012-10-05 07:00,5,104.53,104.53,104.53,104.53,4
20121201|2012-10-05 07:30,5,104.52,104.52,104.51,104.51,390
20121201|2012-10-05 08:00,5,104.51,104.51,104.5,104.51,22
20121201|2012-10-05 08:30,5,104.51,104.51,104.5,104.5,124
20121201|2012-10-05 09:00,5,104.5,104.5,104.5,104.5,163
20121201|2012-10-05 09:30,5,104.5,104.51,104.5,104.51,11
20121201|2012-10-05 10:00,5,104.51,104.51,104.51,104.51,26
20121201|2012-10-05 10:30,5,104.5,104.5,104.5,104.5,76
20121201|2012-10-05 11:00,5,104.5,104.5,104.5,104.5,10
20121201|2012-10-05 11:30,5,104.5,104.5,104.5,104.5,57
20121201|2012-10-08 02:00,8,104.52,104.53,104.52,104.53,27
20121201|2012-10-08 02:30,8,104.53,104.53,104.52,104.53,18
20121201|2012-10-08 03:30,8,104.53,104.53,104.53,104.53,3
20121201|2012-10-08 04:00,8,104.53,104.53,104.52,104.52,62
20121201|2012-10-08 04:30,8,104.53,104.53,104.53,104.53,25
20121201|2012-10-08 05:30,8,104.53,104.53,104.53,104.53,3
20121201|2012-10-08 06:00,8,104.54,104.54,104.53,104.53,16
20121201|2012-10-08 06:30,8,104.53,104.53,104.53,104.53,2
20121201|2012-10-08 07:00,8,104.53,104.53,104.53,104.53,8
20121201|2012-10-08 07:30,8,104.53,104.54,104.53,104.54,6
20121201|2012-10-08 08:00,8,104.54,104.54,104.54,104.54,64
20121201|2012-10-08 08:30,8,104.54,104.54,104.54,104.54,3
20121201|2012-10-08 10:00,8,104.55,104.55,104.55,104.55,6
20121201|2012-10-08 10:30,8,104.55,104.55,104.55,104.55,5
20121201|2012-10-08 11:00,8,104.55,104.55,104.55,104.55,2
20121201|2012-10-09 02:00,9,104.54,104.54,104.53,104.54,128
20121201|2012-10-09 02:30,9,104.54,104.55,104.54,104.55,17
20121201|2012-10-09 03:00,9,104.54,104.54,104.54,104.54,7
20121201|2012-10-09 03:30,9,104.54,104.54,104.54,104.54,3
20121201|2012-10-09 04:30,9,104.53,104.53,104.53,104.53,6
20121201|2012-10-09 05:00,9,104.53,104.53,104.53,104.53,6
20121201|2012-10-09 06:30,9,104.53,104.53,104.52,104.53,66
20121201|2012-10-09 07:00,9,104.53,104.53,104.53,104.53,9
20121201|2012-10-09 08:00,9,104.53,104.53,104.53,104.53,5
20121201|2012-10-09 09:00,9,104.53,104.53,104.53,104.53,1
20121201|2012-10-09 11:30,9,104.53,104.54,104.53,104.54,4
20121201|2012-10-10 02:00,10,104.54,104.54,104.51,104.51,21
20121201|2012-10-10 02:30,10,104.52,104.52,104.52,104.52,112
20121201|2012-10-10 03:00,10,104.52,104.52,104.51,104.51,249
20121201|2012-10-10 03:30,10,104.51,104.51,104.51,104.51,15
20121201|2012-10-10 05:00,10,104.51,104.51,104.51,104.51,1
20121201|2012-10-10 06:00,10,104.5,104.5,104.49,104.49,109
20121201|2012-10-10 06:30,10,104.5,104.5,104.48,104.48,38
20121201|2012-10-10 07:00,10,104.47,104.48,104.47,104.48,276
20121201|2012-10-10 07:30,10,104.48,104.48,104.48,104.48,112
20121201|2012-10-10 08:00,10,104.48,104.48,104.48,104.48,168
20121201|2012-10-10 09:00,10,104.48,104.48,104.48,104.48,9
20121201|2012-10-10 11:30,10,104.48,104.48,104.47,104.48,20
20121201|2012-10-11 02:00,11,104.52,104.52,104.49,104.49,52
20121201|2012-10-11 02:30,11,104.49,104.49,104.46,104.48,299
20121201|2012-10-11 03:00,11,104.48,104.48,104.47,104.47,141
20121201|2012-10-11 03:30,11,104.47,104.47,104.46,104.46,166
20121201|2012-10-11 04:00,11,104.46,104.46,104.46,104.46,37
20121201|2012-10-11 04:30,11,104.46,104.46,104.46,104.46,6
20121201|2012-10-11 05:00,11,104.46,104.46,104.46,104.46,370
20121201|2012-10-11 05:30,11,104.46,104.46,104.46,104.46,31
20121201|2012-10-11 06:00,11,104.46,104.46,104.46,104.46,6
20121201|2012-10-11 06:30,11,104.46,104.46,104.46,104.46,5
20121201|2012-10-11 07:00,11,104.46,104.46,104.46,104.46,18
20121201|2012-10-11 07:30,11,104.46,104.46,104.46,104.46,21
20121201|2012-10-11 08:00,11,104.45,104.45,104.44,104.44,74
20121201|2012-10-11 08:30,11,104.44,104.45,104.44,104.45,65
20121201|2012-10-11 09:00,11,104.44,104.44,104.44,104.44,20
20121201|2012-10-11 09:30,11,104.44,104.44,104.44,104.44,10
20121201|2012-10-11 10:00,11,104.44,104.46,104.44,104.45,145
20121201|2012-10-11 11:00,11,104.44,104.44,104.44,104.44,1
20121201|2012-10-11 11:30,11,104.45,104.45,104.45,104.45,1
20121201|2012-10-12 02:00,12,104.47,104.49,104.47,104.48,166
20121201|2012-10-12 02:30,12,104.48,104.48,104.48,104.48,52
20121201|2012-10-12 03:00,12,104.48,104.48,104.48,104.48,10
20121201|2012-10-12 04:00,12,104.49,104.49,104.48,104.48,82
20121201|2012-10-12 05:00,12,104.49,104.49,104.49,104.49,37
20121201|2012-10-12 05:30,12,104.49,104.49,104.49,104.49,76
20121201|2012-10-12 06:00,12,104.49,104.49,104.49,104.49,54
20121201|2012-10-12 06:30,12,104.5,104.5,104.5,104.5,5
20121201|2012-10-12 07:00,12,104.5,104.5,104.5,104.5,46
20121201|2012-10-12 07:30,12,104.5,104.5,104.48,104.49,436
20121201|2012-10-12 08:00,12,104.49,104.49,104.49,104.49,2
20121201|2012-10-12 08:30,12,104.49,104.5,104.49,104.49,54
20121201|2012-10-12 09:00,12,104.48,104.49,104.48,104.49,30
20121201|2012-10-12 10:30,12,104.5,104.5,104.5,104.5,59
20121201|2012-10-12 11:00,12,104.5,104.5,104.5,104.5,21
20121201|2012-10-15 02:00,15,104.48,104.48,104.48,104.48,6
20121201|2012-10-15 02:30,15,104.48,104.48,104.48,104.48,3
20121201|2012-10-15 03:00,15,104.49,104.49,104.49,104.49,54
20121201|2012-10-15 03:30,15,104.5,104.5,104.5,104.5,2
20121201|2012-10-15 04:30,15,104.49,104.49,104.49,104.49,26
20121201|2012-10-15 05:00,15,104.49,104.49,104.49,104.49,26
20121201|2012-10-15 05:30,15,104.49,104.49,104.49,104.49,5
20121201|2012-10-15 06:00,15,104.49,104.49,104.48,104.49,86
20121201|2012-10-15 06:30,15,104.49,104.49,104.49,104.49,1
20121201|2012-10-15 07:30,15,104.48,104.48,104.48,104.48,1
20121201|2012-10-15 08:00,15,104.48,104.48,104.47,104.47,4
20121201|2012-10-15 08:30,15,104.48,104.48,104.48,104.48,1
20121201|2012-10-15 10:00,15,104.48,104.48,104.48,104.48,5
20121201|2012-10-15 11:30,15,104.47,104.48,104.47,104.48,5
20121201|2012-10-16 02:00,16,104.46,104.46,104.46,104.46,33
20121201|2012-10-16 02:30,16,104.46,104.46,104.46,104.46,31
20121201|2012-10-16 03:00,16,104.46,104.46,104.46,104.46,36
20121201|2012-10-16 04:00,16,104.47,104.47,104.47,104.47,37
20121201|2012-10-16 05:30,16,104.46,104.46,104.46,104.46,23
20121201|2012-10-16 06:00,16,104.46,104.46,104.45,104.45,40
20121201|2012-10-16 06:30,16,104.43,104.43,104.41,104.41,133
20121201|2012-10-16 07:00,16,104.42,104.42,104.42,104.42,16
20121201|2012-10-16 07:30,16,104.42,104.42,104.42,104.42,4
20121201|2012-10-16 08:30,16,104.43,104.43,104.42,104.42,220
20121201|2012-10-16 09:00,16,104.42,104.43,104.42,104.43,76
20121201|2012-10-16 09:30,16,104.43,104.44,104.43,104.44,369
20121201|2012-10-16 10:00,16,104.44,104.44,104.44,104.44,10
20121201|2012-10-16 10:30,16,104.44,104.44,104.43,104.43,8
20121201|2012-10-16 11:00,16,104.44,104.44,104.44,104.44,15
20121201|2012-10-17 02:30,17,104.42,104.42,104.42,104.42,1
20121201|2012-10-17 03:00,17,104.41,104.42,104.41,104.42,17
20121201|2012-10-17 04:30,17,104.41,104.41,104.38,104.39,283
20121201|2012-10-17 05:00,17,104.4,104.4,104.4,104.4,3
20121201|2012-10-17 05:30,17,104.4,104.4,104.4,104.4,94
20121201|2012-10-17 06:00,17,104.4,104.4,104.4,104.4,13
20121201|2012-10-17 07:00,17,104.41,104.41,104.41,104.41,5
20121201|2012-10-17 07:30,17,104.41,104.41,104.41,104.41,3
20121201|2012-10-17 08:30,17,104.4,104.4,104.4,104.4,1
20121201|2012-10-17 09:00,17,104.4,104.4,104.4,104.4,5
20121201|2012-10-17 09:30,17,104.4,104.41,104.4,104.41,5
20121201|2012-10-17 10:30,17,104.42,104.42,104.42,104.42,68
20121201|2012-10-17 11:00,17,104.41,104.41,104.41,104.41,5
20121201|2012-10-17 11:30,17,104.41,104.41,104.41,104.41,1
20121201|2012-10-18 02:00,18,104.42,104.42,104.42,104.42,4
20121201|2012-10-18 02:30,18,104.41,104.42,104.41,104.42,19
20121201|2012-10-18 03:00,18,104.4,104.4,104.4,104.4,5
20121201|2012-10-18 04:30,18,104.39,104.39,104.39,104.39,10
20121201|2012-10-18 05:30,18,104.39,104.4,104.39,104.4,17
20121201|2012-10-18 06:30,18,104.41,104.41,104.41,104.41,1
20121201|2012-10-18 07:00,18,104.4,104.4,104.4,104.4,2
20121201|2012-10-18 07:30,18,104.4,104.4,104.4,104.4,4
20121201|2012-10-18 08:00,18,104.4,104.4,104.39,104.4,89
20121201|2012-10-18 08:30,18,104.4,104.4,104.4,104.4,12
20121201|2012-10-18 09:00,18,104.4,104.4,104.4,104.4,3
20121201|2012-10-18 09:30,18,104.4,104.4,104.4,104.4,1
20121201|2012-10-18 10:00,18,104.4,104.4,104.4,104.4,8
20121201|2012-10-18 11:00,18,104.4,104.4,104.39,104.39,3
20121201|2012-10-19 02:00,19,104.39,104.4,104.39,104.39,319
20121201|2012-10-19 03:00,19,104.4,104.4,104.4,104.4,10
20121201|2012-10-19 04:00,19,104.4,104.4,104.4,104.4,1
20121201|2012-10-19 05:00,19,104.4,104.43,104.4,104.43,21
20121201|2012-10-19 05:30,19,104.43,104.43,104.42,104.42,16
20121201|2012-10-19 06:00,19,104.42,104.42,104.42,104.42,70
20121201|2012-10-19 07:00,19,104.42,104.42,104.41,104.41,12
20121201|2012-10-19 08:00,19,104.41,104.41,104.41,104.41,5
20121201|2012-10-19 08:30,19,104.43,104.43,104.42,104.42,40
20121201|2012-10-19 09:00,19,104.43,104.43,104.43,104.43,1
20121201|2012-10-19 09:30,19,104.42,104.42,104.41,104.41,57
20121201|2012-10-19 10:00,19,104.41,104.41,104.41,104.41,12
20121201|2012-10-19 10:30,19,104.41,104.41,104.41,104.41,1
20121201|2012-10-19 11:00,19,104.41,104.43,104.41,104.43,10
20121201|2012-10-22 02:00,22,104.4,104.4,104.4,104.4,4
20121201|2012-10-22 02:30,22,104.4,104.4,104.39,104.39,15
20121201|2012-10-22 03:00,22,104.4,104.4,104.4,104.4,14
20121201|2012-10-22 04:30,22,104.4,104.4,104.39,104.39,8
20121201|2012-10-22 06:00,22,104.38,104.38,104.37,104.37,21
20121201|2012-10-22 06:30,22,104.38,104.38,104.38,104.38,4
20121201|2012-10-22 07:00,22,104.38,104.38,104.38,104.38,1
20121201|2012-10-22 07:30,22,104.37,104.38,104.37,104.38,22
20121201|2012-10-22 08:00,22,104.38,104.38,104.38,104.38,10
20121201|2012-10-22 08:30,22,104.38,104.4,104.38,104.4,31
20121201|2012-10-22 09:00,22,104.39,104.39,104.39,104.39,16
20121201|2012-10-22 09:30,22,104.39,104.39,104.39,104.39,3
20121201|2012-10-22 10:00,22,104.4,104.4,104.4,104.4,4
20121201|2012-10-22 11:00,22,104.41,104.41,104.41,104.41,8
20121201|2012-10-23 02:00,23,104.41,104.41,104.41,104.41,1
20121201|2012-10-23 02:30,23,104.42,104.43,104.42,104.43,72
20121201|2012-10-23 03:00,23,104.43,104.43,104.43,104.43,23
20121201|2012-10-23 04:00,23,104.42,104.42,104.42,104.42,3
20121201|2012-10-23 05:00,23,104.42,104.42,104.42,104.42,2
20121201|2012-10-23 05:30,23,104.43,104.43,104.43,104.43,10
20121201|2012-10-23 06:00,23,104.43,104.43,104.43,104.43,3
20121201|2012-10-23 06:30,23,104.43,104.43,104.43,104.43,1
20121201|2012-10-23 08:00,23,104.45,104.45,104.44,104.45,148
20121201|2012-10-23 08:30,23,104.44,104.44,104.44,104.44,25
20121201|2012-10-23 09:00,23,104.44,104.44,104.44,104.44,72
20121201|2012-10-23 09:30,23,104.43,104.43,104.43,104.43,24
20121201|2012-10-23 10:00,23,104.43,104.44,104.43,104.44,6
20121201|2012-10-23 10:30,23,104.44,104.44,104.43,104.43,25
20121201|2012-10-23 11:00,23,104.43,104.43,104.43,104.43,5
20121201|2012-10-24 02:00,24,104.41,104.41,104.41,104.41,2
20121201|2012-10-24 03:00,24,104.44,104.44,104.44,104.44,3
20121201|2012-10-24 03:30,24,104.44,104.44,104.44,104.44,1
20121201|2012-10-24 04:00,24,104.44,104.44,104.44,104.44,12
20121201|2012-10-24 05:00,24,104.44,104.44,104.43,104.43,18
20121201|2012-10-24 06:00,24,104.43,104.43,104.43,104.43,1
20121201|2012-10-24 06:30,24,104.43,104.43,104.43,104.43,15
20121201|2012-10-24 07:00,24,104.43,104.43,104.42,104.42,6
20121201|2012-10-24 08:00,24,104.42,104.42,104.42,104.42,3
20121201|2012-10-24 08:30,24,104.43,104.44,104.43,104.44,13
20121201|2012-10-24 09:00,24,104.43,104.43,104.43,104.43,9
20121201|2012-10-24 10:00,24,104.43,104.43,104.43,104.43,14
20121201|2012-10-24 11:30,24,104.45,104.46,104.45,104.46,5
20121201|2012-10-25 02:00,25,104.42,104.42,104.42,104.42,60
20121201|2012-10-25 02:30,25,104.41,104.41,104.41,104.41,14
20121201|2012-10-25 03:00,25,104.4,104.42,104.4,104.41,113
20121201|2012-10-25 03:30,25,104.4,104.4,104.37,104.39,54
20121201|2012-10-25 04:00,25,104.39,104.39,104.39,104.39,17
20121201|2012-10-25 06:00,25,104.4,104.4,104.39,104.39,13
20121201|2012-10-25 06:30,25,104.38,104.38,104.38,104.38,21
20121201|2012-10-25 07:30,25,104.38,104.38,104.38,104.38,46
20121201|2012-10-25 08:00,25,104.39,104.39,104.39,104.39,8
20121201|2012-10-25 08:30,25,104.4,104.41,104.4,104.4,121
20121201|2012-10-25 09:00,25,104.4,104.4,104.39,104.39,51
20121201|2012-10-25 09:30,25,104.4,104.42,104.4,104.42,71
20121201|2012-10-25 10:00,25,104.41,104.43,104.41,104.43,51
20121201|2012-10-25 10:30,25,104.44,104.44,104.43,104.43,6
20121201|2012-10-26 02:00,26,104.43,104.45,104.43,104.45,144
20121201|2012-10-26 03:00,26,104.44,104.44,104.44,104.44,88
20121201|2012-10-26 04:00,26,104.44,104.44,104.44,104.44,3
20121201|2012-10-26 04:30,26,104.44,104.44,104.44,104.44,7
20121201|2012-10-26 05:30,26,104.45,104.45,104.45,104.45,3
20121201|2012-10-26 06:00,26,104.44,104.44,104.44,104.44,7
20121201|2012-10-26 06:30,26,104.44,104.44,104.44,104.44,32
20121201|2012-10-26 07:00,26,104.44,104.44,104.44,104.44,26
20121201|2012-10-26 07:30,26,104.43,104.43,104.43,104.43,1
20121201|2012-10-26 08:00,26,104.43,104.47,104.43,104.45,225
20121201|2012-10-26 08:30,26,104.44,104.44,104.44,104.44,27
20121201|2012-10-26 09:00,26,104.44,104.44,104.43,104.44,16
20121201|2012-10-26 09:30,26,104.44,104.44,104.44,104.44,17
20121201|2012-10-26 10:00,26,104.44,104.44,104.43,104.43,7
20121201|2012-10-26 10:30,26,104.43,104.43,104.43,104.43,7
20121201|2012-10-29 03:00,29,104.46,104.46,104.46,104.46,7
20121201|2012-10-29 05:00,29,104.46,104.46,104.46,104.46,1
20121201|2012-10-29 06:00,29,104.46,104.46,104.45,104.45,61
20121201|2012-10-29 06:30,29,104.45,104.45,104.45,104.45,120
20121201|2012-10-29 07:00,29,104.45,104.45,104.44,104.45,1055
20121201|2012-10-29 07:30,29,104.45,104.45,104.45,104.45,185
20121201|2012-10-29 08:00,29,104.44,104.44,104.44,104.44,1
20121201|2012-10-29 09:00,29,104.44,104.44,104.44,104.44,3
20121201|2012-10-29 09:30,29,104.44,104.44,104.44,104.44,1
20121201|2012-10-29 10:00,29,104.45,104.45,104.45,104.45,4
20121201|2012-10-29 11:00,29,104.45,104.47,104.45,104.47,30
20121201|2012-10-29 11:30,29,104.46,104.46,104.45,104.45,2
20121201|2012-10-30 03:00,30,104.42,104.42,104.42,104.42,1
20121201|2012-10-30 03:30,30,104.43,104.43,104.43,104.43,1
20121201|2012-10-30 04:00,30,104.42,104.42,104.41,104.41,2
20121201|2012-10-30 04:30,30,104.41,104.41,104.41,104.41,54
20121201|2012-10-30 05:00,30,104.41,104.41,104.41,104.41,13
20121201|2012-10-30 05:30,30,104.41,104.41,104.41,104.41,1
20121201|2012-10-30 07:30,30,104.42,104.42,104.41,104.41,74
20121201|2012-10-30 08:30,30,104.41,104.41,104.41,104.41,184
20121201|2012-10-30 09:30,30,104.42,104.42,104.42,104.42,6
20121201|2012-10-30 10:00,30,104.41,104.42,104.41,104.42,56
20121201|2012-10-30 11:30,30,104.43,104.43,104.43,104.43,3
20121201|2012-10-31 03:00,31,104.39,104.39,104.38,104.38,222
20121201|2012-10-31 03:30,31,104.39,104.39,104.39,104.39,3
20121201|2012-10-31 04:00,31,104.38,104.38,104.38,104.38,12
20121201|2012-10-31 04:30,31,104.38,104.38,104.38,104.38,5
20121201|2012-10-31 05:30,31,104.39,104.39,104.39,104.39,1
20121201|2012-10-31 07:00,31,104.4,104.4,104.4,104.4,25
20121201|2012-10-31 08:30,31,104.41,104.43,104.39,104.43,431
20121201|2012-10-31 09:00,31,104.43,104.43,104.42,104.42,37
20121201|2012-10-31 09:30,31,104.42,104.42,104.42,104.42,12
20121201|2012-10-31 10:00,31,104.42,104.42,104.39,104.39,44
20121201|2012-10-31 10:30,31,104.38,104.39,104.38,104.39,380
20121201|2012-10-31 11:00,31,104.4,104.4,104.4,104.4,70
20121201|2012-10-31 12:30,31,104.4,104.4,104.4,104.4,2
20121201|2012-11-01 03:00,1,104.36,104.36,104.36,104.36,156
20121201|2012-11-01 03:30,1,104.36,104.36,104.36,104.36,15
20121201|2012-11-01 04:30,1,104.37,104.37,104.37,104.37,22
20121201|2012-11-01 05:00,1,104.38,104.38,104.38,104.38,5
20121201|2012-11-01 05:30,1,104.38,104.38,104.38,104.38,30
20121201|2012-11-01 06:00,1,104.37,104.38,104.36,104.38,229
20121201|2012-11-01 06:30,1,104.38,104.38,104.38,104.38,5
20121201|2012-11-01 08:30,1,104.38,104.38,104.38,104.38,13
20121201|2012-11-01 10:00,1,104.37,104.38,104.37,104.38,24
20121201|2012-11-01 10:30,1,104.38,104.38,104.38,104.38,18
20121201|2012-11-01 11:30,1,104.4,104.4,104.4,104.4,4
20121201|2012-11-02 03:00,2,104.39,104.39,104.39,104.39,3
20121201|2012-11-02 03:30,2,104.39,104.44,104.39,104.43,304
20121201|2012-11-02 04:00,2,104.41,104.41,104.4,104.4,21
20121201|2012-11-02 04:30,2,104.4,104.4,104.39,104.39,44
20121201|2012-11-02 05:00,2,104.38,104.38,104.37,104.37,17
20121201|2012-11-02 07:30,2,104.35,104.36,104.35,104.36,7
20121201|2012-11-02 08:00,2,104.37,104.39,104.37,104.37,180
20121201|2012-11-02 09:00,2,104.38,104.4,104.38,104.4,22
20121201|2012-11-02 09:30,2,104.4,104.4,104.4,104.4,2
20121201|2012-11-02 11:00,2,104.4,104.4,104.4,104.4,6
20121201|2012-11-02 11:30,2,104.4,104.42,104.4,104.4,34
20121201|2012-11-02 12:00,2,104.42,104.42,104.4,104.4,5
20121201|2012-11-05 02:00,5,104.41,104.43,104.41,104.43,11
20121201|2012-11-05 03:00,5,104.43,104.44,104.43,104.44,6
20121201|2012-11-05 04:00,5,104.44,104.45,104.44,104.45,12
20121201|2012-11-05 04:30,5,104.45,104.45,104.45,104.45,1
20121201|2012-11-05 05:00,5,104.45,104.45,104.45,104.45,19
20121201|2012-11-05 05:30,5,104.45,104.45,104.45,104.45,75
20121201|2012-11-05 06:30,5,104.46,104.46,104.46,104.46,18
20121201|2012-11-05 10:00,5,104.45,104.45,104.45,104.45,10
20121201|2012-11-05 10:30,5,104.45,104.46,104.45,104.46,3
20121201|2012-11-06 02:00,6,104.45,104.45,104.45,104.45,2
20121201|2012-11-06 05:30,6,104.46,104.48,104.46,104.47,103
20121201|2012-11-06 08:00,6,104.46,104.46,104.46,104.46,50
20121201|2012-11-06 08:30,6,104.46,104.46,104.46,104.46,2
20121201|2012-11-06 09:30,6,104.45,104.45,104.45,104.45,25
20121201|2012-11-07 02:00,7,104.45,104.45,104.45,104.45,15
20121201|2012-11-07 03:00,7,104.45,104.45,104.45,104.45,2
20121201|2012-11-07 04:00,7,104.45,104.45,104.45,104.45,50
20121201|2012-11-07 04:30,7,104.45,104.45,104.45,104.45,5
20121201|2012-11-07 05:30,7,104.45,104.46,104.45,104.45,183
20121201|2012-11-07 06:00,7,104.47,104.52,104.47,104.5,357
20121201|2012-11-07 06:30,7,104.5,104.5,104.49,104.49,20
20121201|2012-11-07 07:30,7,104.47,104.47,104.47,104.47,9
20121201|2012-11-07 08:30,7,104.49,104.49,104.48,104.48,6
20121201|2012-11-07 09:00,7,104.48,104.48,104.47,104.48,7
20121201|2012-11-07 09:30,7,104.48,104.48,104.48,104.48,1
20121201|2012-11-08 02:00,8,104.46,104.46,104.46,104.46,19
20121201|2012-11-08 04:00,8,104.47,104.47,104.46,104.47,200
20121201|2012-11-08 06:00,8,104.45,104.45,104.45,104.45,1
20121201|2012-11-08 07:30,8,104.43,104.43,104.43,104.43,1
20121201|2012-11-08 08:30,8,104.42,104.42,104.42,104.42,1
20121201|2012-11-08 09:00,8,104.43,104.44,104.43,104.43,176
20121201|2012-11-08 09:30,8,104.44,104.46,104.44,104.46,9
20121201|2012-11-08 10:00,8,104.46,104.46,104.46,104.46,100
20121201|2012-11-08 10:30,8,104.45,104.45,104.44,104.44,63
20121201|2012-11-08 11:00,8,104.44,104.44,104.44,104.44,5
20121201|2012-11-09 02:00,9,104.46,104.46,104.46,104.46,2
20121201|2012-11-09 02:30,9,104.47,104.47,104.47,104.47,1
20121201|2012-11-09 03:00,9,104.47,104.47,104.46,104.46,164
20121201|2012-11-09 04:00,9,104.48,104.48,104.48,104.48,1
20121201|2012-11-09 04:30,9,104.47,104.48,104.47,104.48,130
20121201|2012-11-09 05:30,9,104.48,104.48,104.48,104.48,5
20121201|2012-11-09 06:00,9,104.5,104.5,104.5,104.5,14
20121201|2012-11-09 07:00,9,104.49,104.49,104.49,104.49,1
20121201|2012-11-09 07:30,9,104.48,104.48,104.48,104.48,1
20121201|2012-11-09 08:00,9,104.49,104.49,104.47,104.47,20
20121201|2012-11-09 08:30,9,104.47,104.47,104.45,104.45,251
20121201|2012-11-09 09:00,9,104.45,104.45,104.44,104.44,156
20121201|2012-11-09 09:30,9,104.44,104.44,104.44,104.44,6
20121201|2012-11-09 10:00,9,104.44,104.44,104.44,104.44,2
20121201|2012-11-09 10:30,9,104.44,104.44,104.44,104.44,1
20121201|2012-11-12 02:00,12,104.45,104.46,104.45,104.45,4
20121201|2012-11-12 04:00,12,104.45,104.46,104.45,104.45,9
20121201|2012-11-12 04:30,12,104.45,104.45,104.45,104.45,4
20121201|2012-11-12 05:30,12,104.44,104.44,104.44,104.44,1
20121201|2012-11-12 06:00,12,104.44,104.44,104.43,104.43,2
20121201|2012-11-12 08:00,12,104.44,104.44,104.44,104.44,1
20121201|2012-11-12 10:00,12,104.43,104.44,104.42,104.44,26
20121201|2012-11-12 11:00,12,104.44,104.44,104.44,104.44,3
20121201|2012-11-13 02:00,13,104.46,104.46,104.46,104.46,2
20121201|2012-11-13 02:30,13,104.44,104.44,104.44,104.44,2
20121201|2012-11-13 03:00,13,104.43,104.44,104.43,104.44,34
20121201|2012-11-13 03:30,13,104.43,104.43,104.43,104.43,16
20121201|2012-11-13 04:00,13,104.44,104.44,104.43,104.43,267
20121201|2012-11-13 05:30,13,104.43,104.43,104.42,104.42,101
20121201|2012-11-13 08:30,13,104.45,104.45,104.45,104.45,1
20121201|2012-11-13 09:00,13,104.45,104.45,104.44,104.44,15
20121201|2012-11-13 09:30,13,104.43,104.43,104.43,104.43,153
20121201|2012-11-13 10:00,13,104.42,104.42,104.42,104.42,3
20121201|2012-11-13 10:30,13,104.42,104.42,104.42,104.42,46
20121201|2012-11-14 02:00,14,104.43,104.45,104.41,104.44,393
20121201|2012-11-14 02:30,14,104.41,104.41,104.4,104.41,43
20121201|2012-11-14 03:00,14,104.44,104.44,104.4,104.4,27
20121201|2012-11-14 03:30,14,104.41,104.41,104.4,104.4,51
20121201|2012-11-14 04:00,14,104.4,104.4,104.4,104.4,5
20121201|2012-11-14 04:30,14,104.4,104.41,104.4,104.4,365
20121201|2012-11-14 05:00,14,104.38,104.38,104.38,104.38,1
20121201|2012-11-14 05:30,14,104.42,104.42,104.42,104.42,25
20121201|2012-11-14 06:30,14,104.41,104.41,104.4,104.4,6
20121201|2012-11-14 07:00,14,104.4,104.4,104.4,104.4,201
20121201|2012-11-14 08:00,14,104.39,104.39,104.39,104.39,116
20121201|2012-11-14 08:30,14,104.38,104.4,104.38,104.4,6
20121201|2012-11-14 09:00,14,104.41,104.42,104.41,104.42,4
20121201|2012-11-14 09:30,14,104.43,104.43,104.43,104.43,49
20121201|2012-11-15 02:00,15,104.43,104.43,104.42,104.43,5
20121201|2012-11-15 03:30,15,104.42,104.42,104.42,104.42,3
20121201|2012-11-15 04:00,15,104.42,104.42,104.42,104.42,2
20121201|2012-11-15 04:30,15,104.42,104.42,104.42,104.42,17
20121201|2012-11-15 05:00,15,104.42,104.42,104.42,104.42,7
20121201|2012-11-15 05:30,15,104.42,104.42,104.42,104.42,15
20121201|2012-11-15 06:30,15,104.42,104.42,104.42,104.42,2
20121201|2012-11-15 08:00,15,104.42,104.43,104.42,104.43,8
20121201|2012-11-15 08:30,15,104.43,104.43,104.43,104.43,13
20121201|2012-11-15 09:00,15,104.43,104.43,104.43,104.43,8
20121201|2012-11-15 09:30,15,104.43,104.45,104.43,104.44,328
20121201|2012-11-15 10:00,15,104.44,104.44,104.44,104.44,1
20121201|2012-11-15 10:30,15,104.43,104.43,104.43,104.43,3
20121201|2012-11-16 02:00,16,104.43,104.43,104.43,104.43,2
20121201|2012-11-16 02:30,16,104.43,104.43,104.43,104.43,1
20121201|2012-11-16 03:00,16,104.43,104.45,104.43,104.45,24
20121201|2012-11-16 03:30,16,104.44,104.44,104.44,104.44,4
20121201|2012-11-16 04:00,16,104.43,104.44,104.43,104.43,20
20121201|2012-11-16 04:30,16,104.43,104.43,104.43,104.43,3
20121201|2012-11-16 05:00,16,104.44,104.44,104.44,104.44,17
20121201|2012-11-16 05:30,16,104.43,104.43,104.43,104.43,1
20121201|2012-11-16 06:00,16,104.43,104.43,104.43,104.43,1
20121201|2012-11-16 06:30,16,104.43,104.43,104.43,104.43,269
20121201|2012-11-16 08:00,16,104.42,104.42,104.38,104.4,554
20121201|2012-11-16 09:00,16,104.41,104.42,104.41,104.42,8
20121201|2012-11-16 10:00,16,104.42,104.42,104.42,104.42,26
20121201|2012-11-16 10:30,16,104.41,104.41,104.41,104.41,1
20121201|2012-11-19 02:00,19,104.41,104.41,104.41,104.41,1
20121201|2012-11-19 02:30,19,104.4,104.4,104.4,104.4,108
20121201|2012-11-19 03:00,19,104.39,104.39,104.39,104.39,35
20121201|2012-11-19 03:30,19,104.4,104.4,104.4,104.4,2
20121201|2012-11-19 07:00,19,104.39,104.39,104.39,104.39,2
20121201|2012-11-19 07:30,19,104.39,104.4,104.39,104.4,3
20121201|2012-11-19 08:00,19,104.39,104.39,104.39,104.39,3
20121201|2012-11-19 08:30,19,104.38,104.38,104.38,104.38,2
20121201|2012-11-19 09:30,19,104.4,104.4,104.4,104.4,2
20121201|2012-11-19 10:30,19,104.38,104.38,104.37,104.37,3
20121201|2012-11-20 02:00,20,104.4,104.4,104.36,104.4,7
20121201|2012-11-20 02:30,20,104.39,104.39,104.39,104.39,1
20121201|2012-11-20 03:30,20,104.37,104.38,104.37,104.38,4
20121201|2012-11-20 04:30,20,104.38,104.38,104.38,104.38,3
20121201|2012-11-20 05:00,20,104.38,104.38,104.38,104.38,2
20121201|2012-11-20 05:30,20,104.38,104.38,104.38,104.38,144
20121201|2012-11-20 06:00,20,104.36,104.36,104.36,104.36,9
20121201|2012-11-20 07:00,20,104.37,104.37,104.37,104.37,1
20121201|2012-11-20 08:00,20,104.36,104.36,104.36,104.36,1
20121201|2012-11-20 08:30,20,104.36,104.36,104.34,104.34,11
20121201|2012-11-20 09:00,20,104.34,104.35,104.34,104.35,5
20121201|2012-11-20 09:30,20,104.35,104.36,104.35,104.35,11
20121201|2012-11-20 10:00,20,104.35,104.36,104.35,104.35,27
20121201|2012-11-21 02:00,21,104.33,104.36,104.33,104.36,4
20121201|2012-11-21 02:30,21,104.35,104.36,104.35,104.36,6
20121201|2012-11-21 03:30,21,104.33,104.33,104.33,104.33,45
20121201|2012-11-21 04:00,21,104.35,104.35,104.34,104.34,154
20121201|2012-11-21 05:00,21,104.34,104.34,104.34,104.34,2
20121201|2012-11-21 05:30,21,104.33,104.33,104.32,104.32,24
20121201|2012-11-21 07:30,21,104.32,104.32,104.32,104.32,1
20121201|2012-11-21 08:00,21,104.33,104.33,104.32,104.32,5
20121201|2012-11-21 10:30,21,104.33,104.34,104.33,104.33,4
20121201|2012-11-22 02:00,22,104.32,104.32,104.31,104.31,3
20121201|2012-11-22 02:30,22,104.32,104.32,104.31,104.32,158
20121201|2012-11-22 03:00,22,104.31,104.33,104.31,104.32,42
20121201|2012-11-22 03:30,22,104.32,104.32,104.32,104.32,13
20121201|2012-11-22 04:00,22,104.31,104.31,104.31,104.31,4
20121201|2012-11-22 04:30,22,104.32,104.32,104.32,104.32,4
20121201|2012-11-22 05:30,22,104.32,104.32,104.32,104.32,2
20121201|2012-11-22 07:00,22,104.31,104.31,104.31,104.31,1
20121201|2012-11-22 08:30,22,104.31,104.31,104.31,104.31,10
20121201|2012-11-22 09:00,22,104.31,104.31,104.31,104.31,74
20121201|2012-11-22 09:30,22,104.3,104.3,104.3,104.3,2
20121201|2012-11-23 02:30,23,104.31,104.32,104.3,104.32,9
20121201|2012-11-23 03:00,23,104.32,104.32,104.32,104.32,2
20121201|2012-11-23 04:00,23,104.32,104.32,104.32,104.32,2
20121201|2012-11-23 04:30,23,104.32,104.32,104.32,104.32,1
20121201|2012-11-23 05:00,23,104.32,104.32,104.32,104.32,4
20121201|2012-11-23 06:00,23,104.32,104.32,104.32,104.32,5
20121201|2012-11-23 06:30,23,104.33,104.34,104.33,104.33,20
20121201|2012-11-23 08:00,23,104.32,104.32,104.32,104.32,1
20121201|2012-11-23 09:00,23,104.32,104.32,104.32,104.32,4
20121201|2012-11-23 09:30,23,104.32,104.32,104.32,104.32,14
20121201|2012-11-23 10:00,23,104.32,104.32,104.32,104.32,1
20121201|2012-11-23 10:30,23,104.32,104.32,104.32,104.32,2
20121201|2012-11-23 11:00,23,104.32,104.32,104.32,104.32,1
20121201|2012-11-23 11:30,23,104.32,104.32,104.32,104.32,4
20121201|2012-11-26 02:00,26,104.32,104.33,104.32,104.33,2
20121201|2012-11-26 02:30,26,104.33,104.33,104.33,104.33,12
20121201|2012-11-26 03:00,26,104.33,104.33,104.33,104.33,1
20121201|2012-11-26 04:00,26,104.35,104.35,104.33,104.33,60
20121201|2012-11-26 05:00,26,104.32,104.33,104.32,104.33,4
20121201|2012-11-26 07:00,26,104.33,104.33,104.33,104.33,1
20121201|2012-11-26 08:00,26,104.33,104.33,104.32,104.32,16
20121201|2012-11-26 08:30,26,104.31,104.33,104.31,104.33,112
20121201|2012-11-26 09:00,26,104.34,104.34,104.33,104.34,993
20121201|2012-11-26 09:30,26,104.33,104.33,104.32,104.32,7
20121201|2012-11-26 10:00,26,104.32,104.33,104.32,104.32,14
20121201|2012-11-26 11:00,26,104.32,104.32,104.32,104.32,1
20121201|2012-11-26 11:30,26,104.32,104.32,104.31,104.31,26
20121201|2012-11-27 02:00,27,104.3,104.3,104.3,104.3,2
20121201|2012-11-27 02:30,27,104.31,104.31,104.31,104.31,1
20121201|2012-11-27 03:00,27,104.31,104.31,104.31,104.31,9
20121201|2012-11-27 03:30,27,104.31,104.32,104.31,104.31,155
20121201|2012-11-27 04:00,27,104.32,104.32,104.31,104.31,143
20121201|2012-11-27 04:30,27,104.31,104.31,104.31,104.31,1
20121201|2012-11-27 05:00,27,104.31,104.31,104.29,104.29,383
20121201|2012-11-27 05:30,27,104.3,104.31,104.3,104.31,26
20121201|2012-11-27 06:00,27,104.31,104.31,104.29,104.29,15
20121201|2012-11-27 06:30,27,104.29,104.29,104.28,104.29,34
20121201|2012-11-27 07:00,27,104.28,104.3,104.27,104.27,36
20121201|2012-11-27 07:30,27,104.28,104.29,104.28,104.29,144
20121201|2012-11-27 08:00,27,104.29,104.29,104.29,104.29,51
20121201|2012-11-27 08:30,27,104.3,104.31,104.28,104.3,156
20121201|2012-11-27 09:00,27,104.3,104.3,104.29,104.3,158
20121201|2012-11-27 09:30,27,104.31,104.31,104.29,104.3,136
20121201|2012-11-27 10:00,27,104.3,104.3,104.29,104.29,4
20121201|2012-11-27 10:30,27,104.29,104.3,104.29,104.3,39
20121201|2012-11-27 11:00,27,104.29,104.29,104.29,104.29,84
20121201|2012-11-28 02:00,28,104.32,104.34,104.32,104.34,73
20121201|2012-11-28 02:30,28,104.35,104.35,104.35,104.35,109
20121201|2012-11-28 03:00,28,104.36,104.36,104.36,104.36,324
20121201|2012-11-28 03:30,28,104.36,104.36,104.36,104.36,5
20121201|2012-11-28 04:00,28,104.36,104.37,104.36,104.37,41
20121201|2012-11-28 04:30,28,104.36,104.37,104.36,104.37,60
20121201|2012-11-28 05:30,28,104.37,104.37,104.37,104.37,5
20121201|2012-11-28 06:00,28,104.37,104.37,104.37,104.37,203
20121201|2012-11-28 06:30,28,104.37,104.37,104.37,104.37,40
20121201|2012-11-28 07:00,28,104.37,104.37,104.37,104.37,141
20121201|2012-11-28 07:30,28,104.38,104.38,104.38,104.38,300
20121201|2012-11-28 08:00,28,104.38,104.39,104.38,104.39,32
20121201|2012-11-28 08:30,28,104.41,104.42,104.4,104.41,424
20121201|2012-11-28 09:00,28,104.39,104.4,104.39,104.4,45
20121201|2012-11-28 10:00,28,104.38,104.38,104.38,104.38,25
20121201|2012-11-29 02:30,29,104.37,104.37,104.37,104.37,18
20121201|2012-11-29 03:00,29,104.37,104.37,104.37,104.37,6
20121201|2012-11-29 03:30,29,104.37,104.37,104.37,104.37,62
20121201|2012-11-29 04:30,29,104.35,104.36,104.35,104.36,14
20121201|2012-11-29 05:30,29,104.34,104.34,104.34,104.34,172
20121201|2012-11-29 06:30,29,104.35,104.35,104.35,104.35,2
20121201|2012-11-29 07:00,29,104.36,104.36,104.36,104.36,12
20121201|2012-11-29 09:30,29,104.37,104.37,104.37,104.37,1
20121201|2012-11-30 07:30,30,104.38,104.38,104.38,104.38,10
20121201|2012-11-30 10:00,30,104.35,104.35,104.35,104.35,20
20121201|2012-11-30 10:30,30,104.34,104.34,104.34,104.34,160
20121201|2012-12-03 04:30,3,104.31,104.31,104.31,104.31,31
20121201|2012-12-03 07:30,3,104.28,104.3,104.28,104.29,170
20121201|2012-12-03 08:00,3,104.29,104.29,104.29,104.29,96
20121201|2012-12-04 07:30,4,104.34,104.34,104.34,104.34,2
20121201|2012-12-04 08:00,4,104.34,104.34,104.34,104.34,1340
20121201|2012-12-07 05:30,7,104.46,104.46,104.46,104.46,12
20121201|2012-12-17 09:00,17,104.33,104.33,104.33,104.33,22
20121201|2012-12-20 05:30,20,104.2,104.2,104.2,104.2,275
20121201|2012-12-20 06:00,20,104.22,104.22,104.22,104.22,696
20130301|2012-11-05 10:30,5,103.9,103.9,103.9,103.9,2
20130301|2012-11-19 03:00,19,103.85,103.85,103.85,103.85,35
20130301|2012-11-23 09:00,23,103.7,103.7,103.7,103.7,4
20130301|2012-11-26 03:00,26,103.79,103.79,103.79,103.79,1
20130301|2012-11-26 04:00,26,103.73,103.73,103.73,103.73,20
20130301|2012-11-26 05:00,26,103.78,103.78,103.78,103.78,4
20130301|2012-11-26 08:00,26,103.78,103.78,103.76,103.76,7
20130301|2012-11-26 08:30,26,103.76,103.76,103.76,103.76,52
20130301|2012-11-26 09:00,26,103.76,103.77,103.76,103.77,127
20130301|2012-11-26 11:00,26,103.75,103.75,103.75,103.75,1
20130301|2012-11-26 11:30,26,103.75,103.75,103.75,103.75,26
20130301|2012-11-27 03:00,27,103.73,103.73,103.73,103.73,5
20130301|2012-11-27 03:30,27,103.72,103.72,103.71,103.71,125
20130301|2012-11-27 04:00,27,103.72,103.72,103.71,103.71,142
20130301|2012-11-27 05:00,27,103.7,103.7,103.69,103.7,257
20130301|2012-11-27 05:30,27,103.69,103.69,103.69,103.69,26
20130301|2012-11-27 06:00,27,103.69,103.69,103.66,103.66,14
20130301|2012-11-27 06:30,27,103.68,103.68,103.68,103.68,24
20130301|2012-11-27 07:00,27,103.69,103.69,103.68,103.69,32
20130301|2012-11-27 07:30,27,103.69,103.7,103.69,103.7,146
20130301|2012-11-27 08:00,27,103.7,103.73,103.7,103.72,51
20130301|2012-11-27 08:30,27,103.72,103.72,103.69,103.7,113
20130301|2012-11-27 09:00,27,103.7,103.7,103.7,103.7,133
20130301|2012-11-27 09:30,27,103.71,103.71,103.69,103.69,105
20130301|2012-11-27 10:30,27,103.69,103.7,103.69,103.7,33
20130301|2012-11-28 02:00,28,103.72,103.73,103.72,103.73,72
20130301|2012-11-28 03:00,28,103.77,103.77,103.76,103.76,323
20130301|2012-11-28 03:30,28,103.78,103.78,103.78,103.78,22
20130301|2012-11-28 04:00,28,103.79,103.79,103.79,103.79,43
20130301|2012-11-28 06:00,28,103.76,103.76,103.76,103.76,3
20130301|2012-11-28 06:30,28,103.76,103.77,103.76,103.77,50
20130301|2012-11-28 07:00,28,103.76,103.76,103.76,103.76,135
20130301|2012-11-28 08:00,28,103.79,103.79,103.78,103.79,34
20130301|2012-11-28 08:30,28,103.8,103.81,103.78,103.78,500
20130301|2012-11-28 09:00,28,103.78,103.8,103.78,103.79,45
20130301|2012-11-29 02:00,29,103.74,103.76,103.74,103.76,7
20130301|2012-11-29 02:30,29,103.76,103.76,103.75,103.75,124
20130301|2012-11-29 03:30,29,103.76,103.76,103.76,103.76,12
20130301|2012-11-29 04:30,29,103.75,103.75,103.73,103.74,22
20130301|2012-11-29 05:30,29,103.74,103.74,103.72,103.72,207
20130301|2012-11-29 06:00,29,103.71,103.72,103.7,103.72,51
20130301|2012-11-29 06:30,29,103.73,103.73,103.73,103.73,2
20130301|2012-11-29 07:00,29,103.74,103.74,103.74,103.74,13
20130301|2012-11-29 07:30,29,103.74,103.74,103.74,103.74,1
20130301|2012-11-29 08:00,29,103.74,103.74,103.74,103.74,2
20130301|2012-11-29 08:30,29,103.74,103.74,103.74,103.74,1
20130301|2012-11-29 09:30,29,103.75,103.75,103.75,103.75,2
20130301|2012-11-29 10:00,29,103.74,103.74,103.74,103.74,1
20130301|2012-11-29 10:30,29,103.73,103.73,103.73,103.73,32
20130301|2012-11-30 02:00,30,103.76,103.76,103.75,103.75,3
20130301|2012-11-30 03:00,30,103.75,103.75,103.74,103.75,53
20130301|2012-11-30 04:00,30,103.76,103.76,103.76,103.76,8
20130301|2012-11-30 05:30,30,103.75,103.75,103.74,103.75,8
20130301|2012-11-30 07:00,30,103.75,103.76,103.74,103.75,20
20130301|2012-11-30 07:30,30,103.75,103.76,103.75,103.76,13
20130301|2012-11-30 08:00,30,103.76,103.76,103.76,103.76,1
20130301|2012-11-30 08:30,30,103.76,103.79,103.76,103.76,15
20130301|2012-11-30 09:00,30,103.77,103.78,103.76,103.76,117
20130301|2012-11-30 09:30,30,103.74,103.74,103.73,103.73,36
20130301|2012-11-30 10:00,30,103.73,103.74,103.72,103.72,99
20130301|2012-11-30 10:30,30,103.71,103.71,103.71,103.71,162
20130301|2012-12-03 02:00,3,103.72,103.72,103.72,103.72,101
20130301|2012-12-03 02:30,3,103.72,103.72,103.72,103.72,6
20130301|2012-12-03 03:30,3,103.71,103.71,103.7,103.7,325
20130301|2012-12-03 04:00,3,103.71,103.71,103.71,103.71,1
20130301|2012-12-03 04:30,3,103.71,103.71,103.7,103.7,71
20130301|2012-12-03 05:00,3,103.7,103.7,103.7,103.7,2
20130301|2012-12-03 05:30,3,103.69,103.69,103.67,103.68,10
20130301|2012-12-03 06:30,3,103.68,103.68,103.65,103.66,15
20130301|2012-12-03 07:00,3,103.66,103.66,103.65,103.65,10
20130301|2012-12-03 07:30,3,103.65,103.65,103.64,103.65,172
20130301|2012-12-03 08:00,3,103.65,103.65,103.64,103.65,103
20130301|2012-12-03 08:30,3,103.65,103.67,103.65,103.66,9
20130301|2012-12-03 09:00,3,103.66,103.66,103.66,103.66,1
20130301|2012-12-03 09:30,3,103.66,103.68,103.65,103.67,37
20130301|2012-12-03 11:00,3,103.68,103.68,103.66,103.68,32
20130301|2012-12-04 02:00,4,103.7,103.7,103.66,103.68,39
20130301|2012-12-04 02:30,4,103.67,103.67,103.64,103.66,59
20130301|2012-12-04 03:00,4,103.66,103.66,103.66,103.66,5
20130301|2012-12-04 03:30,4,103.67,103.67,103.67,103.67,2
20130301|2012-12-04 04:00,4,103.66,103.66,103.66,103.66,2
20130301|2012-12-04 04:30,4,103.66,103.68,103.66,103.68,6
20130301|2012-12-04 05:30,4,103.68,103.69,103.68,103.69,16
20130301|2012-12-04 06:00,4,103.69,103.69,103.69,103.69,3
20130301|2012-12-04 06:30,4,103.69,103.69,103.68,103.68,6
20130301|2012-12-04 07:30,4,103.69,103.69,103.69,103.69,8
20130301|2012-12-04 08:00,4,103.71,103.72,103.71,103.71,161
20130301|2012-12-04 08:30,4,103.72,103.72,103.71,103.71,45
20130301|2012-12-04 09:00,4,103.72,103.72,103.71,103.71,4
20130301|2012-12-04 09:30,4,103.71,103.71,103.71,103.71,13
20130301|2012-12-04 10:30,4,103.7,103.7,103.7,103.7,34
20130301|2012-12-05 02:00,5,103.68,103.68,103.67,103.67,8
20130301|2012-12-05 02:30,5,103.66,103.66,103.66,103.66,2
20130301|2012-12-05 03:00,5,103.69,103.69,103.68,103.68,9
20130301|2012-12-05 05:00,5,103.7,103.71,103.69,103.71,254
20130301|2012-12-05 05:30,5,103.71,103.71,103.71,103.71,5
20130301|2012-12-05 06:30,5,103.71,103.72,103.71,103.72,26
20130301|2012-12-05 07:00,5,103.7,103.7,103.7,103.7,6
20130301|2012-12-05 07:30,5,103.74,103.75,103.74,103.74,21
20130301|2012-12-05 08:00,5,103.74,103.74,103.74,103.74,4
20130301|2012-12-05 08:30,5,103.74,103.76,103.74,103.76,27
20130301|2012-12-05 09:00,5,103.74,103.75,103.74,103.75,8
20130301|2012-12-05 10:00,5,103.74,103.74,103.74,103.74,1
20130301|2012-12-05 10:30,5,103.74,103.74,103.74,103.74,1
20130301|2012-12-06 02:00,6,103.72,103.74,103.72,103.73,15
20130301|2012-12-06 02:30,6,103.72,103.72,103.72,103.72,11
20130301|2012-12-06 03:00,6,103.72,103.72,103.72,103.72,2
20130301|2012-12-06 04:30,6,103.74,103.74,103.74,103.74,1
20130301|2012-12-06 05:00,6,103.74,103.76,103.74,103.76,163
20130301|2012-12-06 05:30,6,103.77,103.78,103.77,103.78,12
20130301|2012-12-06 06:00,6,103.78,103.78,103.78,103.78,7
20130301|2012-12-06 07:30,6,103.78,103.79,103.78,103.79,24
20130301|2012-12-06 09:00,6,103.79,103.82,103.79,103.82,71
20130301|2012-12-06 11:00,6,103.83,103.83,103.83,103.83,84
20130301|2012-12-07 02:00,7,103.84,103.84,103.77,103.81,37
20130301|2012-12-07 03:00,7,103.8,103.8,103.8,103.8,2
20130301|2012-12-07 03:30,7,103.8,103.8,103.8,103.8,1
20130301|2012-12-07 04:30,7,103.8,103.8,103.8,103.8,1
20130301|2012-12-07 05:30,7,103.8,103.8,103.8,103.8,17
20130301|2012-12-07 06:00,7,103.79,103.79,103.79,103.79,11
20130301|2012-12-07 06:30,7,103.78,103.8,103.78,103.79,5
20130301|2012-12-07 07:00,7,103.79,103.79,103.79,103.79,1
20130301|2012-12-07 07:30,7,103.78,103.79,103.78,103.79,2
20130301|2012-12-07 08:00,7,103.79,103.79,103.78,103.78,2
20130301|2012-12-07 08:30,7,103.79,103.81,103.79,103.81,10
20130301|2012-12-07 09:00,7,103.81,103.81,103.81,103.81,10
20130301|2012-12-07 09:30,7,103.82,103.82,103.82,103.82,150
20130301|2012-12-07 10:30,7,103.82,103.83,103.82,103.82,107
20130301|2012-12-10 02:00,10,103.83,103.83,103.83,103.83,18
20130301|2012-12-10 02:30,10,103.82,103.82,103.82,103.82,4
20130301|2012-12-10 04:30,10,103.81,103.81,103.81,103.81,1
20130301|2012-12-10 05:30,10,103.81,103.81,103.81,103.81,1
20130301|2012-12-10 07:30,10,103.81,103.81,103.8,103.8,2
20130301|2012-12-10 08:30,10,103.8,103.8,103.79,103.79,2
20130301|2012-12-10 11:30,10,103.79,103.79,103.79,103.79,2
20130301|2012-12-11 02:00,11,103.78,103.81,103.78,103.79,25
20130301|2012-12-11 02:30,11,103.78,103.78,103.77,103.78,6
20130301|2012-12-11 03:00,11,103.79,103.79,103.77,103.77,5
20130301|2012-12-11 04:00,11,103.77,103.78,103.77,103.77,6
20130301|2012-12-11 04:30,11,103.76,103.76,103.75,103.75,260
20130301|2012-12-11 06:30,11,103.75,103.75,103.75,103.75,1
20130301|2012-12-11 07:00,11,103.75,103.76,103.75,103.75,3
20130301|2012-12-11 07:30,11,103.75,103.77,103.75,103.76,23
20130301|2012-12-11 08:00,11,103.76,103.76,103.76,103.76,3
20130301|2012-12-11 08:30,11,103.74,103.74,103.74,103.74,2
20130301|2012-12-11 09:00,11,103.75,103.75,103.72,103.72,309
20130301|2012-12-11 09:30,11,103.73,103.73,103.72,103.72,6
20130301|2012-12-12 02:00,12,103.73,103.74,103.73,103.74,282
20130301|2012-12-12 02:30,12,103.75,103.75,103.75,103.75,9
20130301|2012-12-12 03:00,12,103.73,103.74,103.73,103.74,80
20130301|2012-12-12 03:30,12,103.75,103.75,103.75,103.75,4
20130301|2012-12-12 04:30,12,103.75,103.75,103.75,103.75,1
20130301|2012-12-12 05:00,12,103.74,103.74,103.74,103.74,11
20130301|2012-12-12 05:30,12,103.74,103.74,103.74,103.74,19
20130301|2012-12-12 06:30,12,103.75,103.75,103.75,103.75,2
20130301|2012-12-12 08:00,12,103.75,103.75,103.75,103.75,18
20130301|2012-12-12 08:30,12,103.75,103.76,103.75,103.76,30
20130301|2012-12-12 09:00,12,103.75,103.75,103.75,103.75,6
20130301|2012-12-12 10:00,12,103.75,103.75,103.75,103.75,4
20130301|2012-12-12 10:30,12,103.75,103.76,103.74,103.74,57
20130301|2012-12-13 02:00,13,103.73,103.73,103.73,103.73,2
20130301|2012-12-13 03:30,13,103.76,103.77,103.76,103.77,3
20130301|2012-12-13 05:00,13,103.76,103.77,103.76,103.77,39
20130301|2012-12-13 06:30,13,103.77,103.77,103.77,103.77,2
20130301|2012-12-13 07:00,13,103.77,103.77,103.76,103.77,30
20130301|2012-12-13 08:00,13,103.75,103.75,103.74,103.74,42
20130301|2012-12-13 08:30,13,103.73,103.73,103.72,103.72,13
20130301|2012-12-13 09:00,13,103.72,103.72,103.72,103.72,2
20130301|2012-12-13 09:30,13,103.72,103.72,103.7,103.71,168
20130301|2012-12-14 02:00,14,103.68,103.69,103.68,103.69,6
20130301|2012-12-14 03:00,14,103.71,103.71,103.71,103.71,1
20130301|2012-12-14 04:00,14,103.7,103.71,103.7,103.71,2
20130301|2012-12-14 10:00,14,103.69,103.69,103.69,103.69,1
20130301|2012-12-17 02:30,17,103.69,103.69,103.68,103.68,2
20130301|2012-12-17 03:00,17,103.69,103.69,103.68,103.68,11
20130301|2012-12-17 03:30,17,103.68,103.68,103.68,103.68,4
20130301|2012-12-17 04:30,17,103.67,103.67,103.66,103.66,12
20130301|2012-12-17 05:30,17,103.66,103.66,103.66,103.66,5
20130301|2012-12-17 07:30,17,103.67,103.68,103.67,103.68,28
20130301|2012-12-17 09:00,17,103.67,103.67,103.67,103.67,22
20130301|2012-12-17 09:30,17,103.67,103.67,103.67,103.67,1
20130301|2012-12-17 10:30,17,103.67,103.67,103.67,103.67,7
20130301|2012-12-18 02:00,18,103.65,103.65,103.62,103.62,9
20130301|2012-12-18 02:30,18,103.63,103.64,103.63,103.64,11
20130301|2012-12-18 04:00,18,103.65,103.65,103.65,103.65,2
20130301|2012-12-18 05:00,18,103.62,103.63,103.62,103.63,5
20130301|2012-12-18 05:30,18,103.64,103.64,103.64,103.64,4
20130301|2012-12-18 07:00,18,103.64,103.64,103.64,103.64,4
20130301|2012-12-18 07:30,18,103.65,103.65,103.65,103.65,15
20130301|2012-12-18 08:00,18,103.65,103.65,103.65,103.65,49
20130301|2012-12-18 09:30,18,103.64,103.64,103.61,103.62,36
20130301|2012-12-18 10:00,18,103.62,103.62,103.62,103.62,5
20130301|2012-12-18 11:30,18,103.6,103.6,103.58,103.6,37
20130301|2012-12-19 02:00,19,103.61,103.61,103.59,103.59,65
20130301|2012-12-19 02:30,19,103.6,103.6,103.6,103.6,5
20130301|2012-12-19 04:30,19,103.6,103.6,103.6,103.6,1
20130301|2012-12-19 05:30,19,103.6,103.6,103.6,103.6,6
20130301|2012-12-19 06:30,19,103.59,103.59,103.58,103.58,153
20130301|2012-12-19 07:00,19,103.59,103.59,103.59,103.59,2
20130301|2012-12-19 08:00,19,103.58,103.59,103.58,103.59,15
20130301|2012-12-19 08:30,19,103.6,103.62,103.6,103.62,25
20130301|2012-12-19 09:00,19,103.63,103.64,103.63,103.64,171
20130301|2012-12-19 09:30,19,103.63,103.63,103.61,103.61,4
20130301|2012-12-19 10:00,19,103.6,103.6,103.6,103.6,1
20130301|2012-12-20 02:00,20,103.59,103.59,103.59,103.59,2
20130301|2012-12-20 03:00,20,103.59,103.6,103.59,103.6,26
20130301|2012-12-20 04:00,20,103.61,103.61,103.6,103.6,108
20130301|2012-12-20 04:30,20,103.61,103.61,103.61,103.61,1
20130301|2012-12-20 05:30,20,103.62,103.62,103.62,103.62,275
20130301|2012-12-20 06:30,20,103.62,103.62,103.62,103.62,1
20130301|2012-12-20 09:00,20,103.62,103.63,103.62,103.63,13
20130301|2012-12-20 09:30,20,103.63,103.63,103.63,103.63,4
20130301|2012-12-20 10:00,20,103.62,103.62,103.62,103.62,401
20130301|2012-12-20 11:30,20,103.62,103.62,103.62,103.62,2
20130301|2012-12-21 02:00,21,103.63,103.63,103.62,103.63,12
20130301|2012-12-21 04:00,21,103.62,103.62,103.62,103.62,4
20130301|2012-12-21 04:30,21,103.62,103.65,103.62,103.65,303
20130301|2012-12-21 05:00,21,103.64,103.64,103.63,103.63,2
20130301|2012-12-21 05:30,21,103.64,103.64,103.64,103.64,2
20130301|2012-12-21 07:00,21,103.65,103.66,103.65,103.66,42
20130301|2012-12-21 08:30,21,103.66,103.66,103.66,103.66,5
20130301|2012-12-21 10:00,21,103.65,103.67,103.65,103.67,55
20130301|2012-12-27 02:30,27,103.67,103.67,103.66,103.66,2
20130301|2012-12-27 10:00,27,103.71,103.73,103.71,103.73,6
20130301|2012-12-28 08:30,28,103.77,103.77,103.77,103.77,30
20130301|2012-12-28 09:00,28,103.77,103.77,103.77,103.77,87
20130301|2012-12-28 10:30,28,103.71,103.71,103.71,103.71,1
20130301|2012-12-31 03:00,31,103.73,103.73,103.73,103.73,1
20130301|2012-12-31 04:00,31,103.73,103.73,103.73,103.73,5
20130301|2012-12-31 05:30,31,103.73,103.76,103.73,103.73,15
20130301|2013-01-02 02:00,2,103.68,103.69,103.64,103.64,71
20130301|2013-01-02 03:00,2,103.64,103.65,103.64,103.65,5
20130301|2013-01-02 03:30,2,103.63,103.63,103.61,103.61,266
20130301|2013-01-02 05:00,2,103.62,103.62,103.62,103.62,5
20130301|2013-01-02 06:00,2,103.61,103.61,103.61,103.61,10
20130301|2013-01-02 06:30,2,103.6,103.6,103.6,103.6,150
20130301|2013-01-02 07:30,2,103.6,103.61,103.58,103.6,369
20130301|2013-01-02 09:30,2,103.59,103.59,103.59,103.59,3
20130301|2013-01-02 10:00,2,103.59,103.59,103.57,103.57,2
20130301|2013-01-03 02:00,3,103.59,103.59,103.57,103.57,25
20130301|2013-01-03 02:30,3,103.56,103.56,103.56,103.56,1
20130301|2013-01-03 03:30,3,103.57,103.57,103.57,103.57,2
20130301|2013-01-03 05:00,3,103.59,103.59,103.59,103.59,2
20130301|2013-01-03 05:30,3,103.6,103.6,103.6,103.6,19
20130301|2013-01-03 07:00,3,103.58,103.58,103.58,103.58,20
20130301|2013-01-03 07:30,3,103.55,103.55,103.53,103.54,4
20130301|2013-01-03 08:00,3,103.54,103.54,103.54,103.54,6
20130301|2013-01-03 08:30,3,103.54,103.54,103.54,103.54,12
20130301|2013-01-03 09:00,3,103.5,103.5,103.48,103.48,7
20130301|2013-01-03 09:30,3,103.48,103.51,103.48,103.51,13
20130301|2013-01-03 10:00,3,103.51,103.51,103.51,103.51,2
20130301|2013-01-04 02:00,4,103.47,103.47,103.47,103.47,5
20130301|2013-01-04 02:30,4,103.43,103.43,103.43,103.43,2
20130301|2013-01-04 03:00,4,103.48,103.5,103.48,103.5,144
20130301|2013-01-04 04:00,4,103.48,103.48,103.48,103.48,1
20130301|2013-01-04 04:30,4,103.49,103.49,103.49,103.49,3
20130301|2013-01-04 05:00,4,103.48,103.48,103.48,103.48,8
20130301|2013-01-04 06:30,4,103.48,103.48,103.47,103.47,21
20130301|2013-01-04 07:00,4,103.5,103.5,103.5,103.5,25
20130301|2013-01-04 07:30,4,103.49,103.51,103.48,103.49,342
20130301|2013-01-04 08:00,4,103.49,103.49,103.49,103.49,1
20130301|2013-01-04 08:30,4,103.5,103.51,103.5,103.51,2
20130301|2013-01-04 09:00,4,103.49,103.49,103.48,103.48,128
20130301|2013-01-04 09:30,4,103.48,103.48,103.47,103.47,15
20130301|2013-01-04 10:00,4,103.47,103.47,103.47,103.47,1
20130301|2013-01-04 11:30,4,103.5,103.51,103.5,103.51,8
20130301|2013-01-07 02:00,7,103.51,103.53,103.51,103.53,216
20130301|2013-01-07 03:30,7,103.51,103.51,103.5,103.5,2
20130301|2013-01-07 05:30,7,103.5,103.51,103.5,103.51,16
20130301|2013-01-07 06:00,7,103.5,103.52,103.5,103.52,12
20130301|2013-01-07 06:30,7,103.52,103.52,103.52,103.52,28
20130301|2013-01-07 10:00,7,103.51,103.51,103.51,103.51,1
20130301|2013-01-08 02:00,8,103.52,103.53,103.52,103.53,2
20130301|2013-01-08 03:00,8,103.52,103.52,103.52,103.52,1
20130301|2013-01-08 05:30,8,103.52,103.52,103.52,103.52,25
20130301|2013-01-08 07:30,8,103.55,103.55,103.55,103.55,12
20130301|2013-01-08 08:00,8,103.55,103.55,103.55,103.55,1
20130301|2013-01-08 09:00,8,103.57,103.58,103.57,103.58,56
20130301|2013-01-08 09:30,8,103.57,103.57,103.57,103.57,2
20130301|2013-01-08 11:00,8,103.58,103.58,103.58,103.58,1
20130301|2013-01-09 02:00,9,103.57,103.57,103.55,103.55,3
20130301|2013-01-09 03:30,9,103.57,103.57,103.57,103.57,2
20130301|2013-01-09 04:30,9,103.57,103.57,103.57,103.57,7
20130301|2013-01-09 05:00,9,103.58,103.59,103.58,103.59,2
20130301|2013-01-09 05:30,9,103.58,103.58,103.58,103.58,1
20130301|2013-01-09 06:00,9,103.58,103.58,103.58,103.58,10
20130301|2013-01-09 06:30,9,103.58,103.58,103.58,103.58,5
20130301|2013-01-09 07:00,9,103.58,103.58,103.58,103.58,79
20130301|2013-01-10 02:30,10,103.6,103.62,103.6,103.6,5
20130301|2013-01-10 03:00,10,103.6,103.6,103.57,103.59,157
20130301|2013-01-10 03:30,10,103.59,103.59,103.56,103.56,4
20130301|2013-01-10 04:00,10,103.57,103.58,103.57,103.57,4
20130301|2013-01-10 06:00,10,103.55,103.55,103.55,103.55,25
20130301|2013-01-10 07:30,10,103.53,103.53,103.53,103.53,50
20130301|2013-01-10 08:00,10,103.54,103.55,103.54,103.55,5
20130301|2013-01-10 08:30,10,103.57,103.57,103.57,103.57,1
20130301|2013-01-10 09:00,10,103.57,103.57,103.57,103.57,40
20130301|2013-01-10 09:30,10,103.56,103.56,103.56,103.56,38
20130301|2013-01-10 10:00,10,103.57,103.57,103.57,103.57,1
20130301|2013-01-11 02:00,11,103.56,103.56,103.56,103.56,1
20130301|2013-01-11 02:30,11,103.56,103.56,103.56,103.56,101
20130301|2013-01-11 03:00,11,103.56,103.56,103.56,103.56,1
20130301|2013-01-11 03:30,11,103.58,103.58,103.58,103.58,1
20130301|2013-01-11 04:00,11,103.59,103.59,103.59,103.59,151
20130301|2013-01-11 04:30,11,103.58,103.58,103.58,103.58,1
20130301|2013-01-11 08:00,11,103.57,103.57,103.57,103.57,13
20130301|2013-01-11 08:30,11,103.56,103.56,103.56,103.56,1
20130301|2013-01-11 09:00,11,103.57,103.57,103.57,103.57,1
20130301|2013-01-11 09:30,11,103.58,103.58,103.58,103.58,26
20130301|2013-01-14 02:00,14,103.6,103.61,103.6,103.61,2
20130301|2013-01-14 03:00,14,103.61,103.61,103.61,103.61,2
20130301|2013-01-14 04:30,14,103.6,103.6,103.59,103.6,318
20130301|2013-01-14 06:00,14,103.59,103.6,103.59,103.6,17
20130301|2013-01-14 06:30,14,103.6,103.6,103.6,103.6,10
20130301|2013-01-14 07:00,14,103.6,103.6,103.6,103.6,6
20130301|2013-01-14 07:30,14,103.59,103.59,103.59,103.59,17
20130301|2013-01-14 08:30,14,103.61,103.61,103.61,103.61,1
20130301|2013-01-14 10:30,14,103.61,103.61,103.6,103.6,12
20130301|2013-01-15 02:00,15,103.62,103.62,103.61,103.61,7
20130301|2013-01-15 02:30,15,103.61,103.61,103.61,103.61,7
20130301|2013-01-15 04:30,15,103.61,103.61,103.61,103.61,1
20130301|2013-01-15 06:00,15,103.61,103.61,103.61,103.61,25
20130301|2013-01-15 07:00,15,103.63,103.63,103.63,103.63,12
20130301|2013-01-15 07:30,15,103.64,103.66,103.64,103.66,3
20130301|2013-01-15 08:30,15,103.64,103.64,103.63,103.63,4
20130301|2013-01-15 09:30,15,103.62,103.62,103.62,103.62,1
20130301|2013-01-16 02:30,16,103.62,103.65,103.62,103.65,551
20130301|2013-01-16 04:30,16,103.63,103.63,103.63,103.63,2
20130301|2013-01-16 05:00,16,103.63,103.63,103.63,103.63,11
20130301|2013-01-16 05:30,16,103.64,103.64,103.64,103.64,25
20130301|2013-01-16 06:30,16,103.64,103.64,103.64,103.64,33
20130301|2013-01-16 07:30,16,103.64,103.64,103.64,103.64,47
20130301|2013-01-16 10:00,16,103.63,103.63,103.63,103.63,70
20130301|2013-01-17 02:00,17,103.64,103.64,103.64,103.64,1
20130301|2013-01-17 02:30,17,103.64,103.64,103.63,103.64,5
20130301|2013-01-17 03:00,17,103.62,103.62,103.61,103.61,156
20130301|2013-01-17 05:00,17,103.61,103.61,103.61,103.61,1
20130301|2013-01-17 06:00,17,103.6,103.6,103.6,103.6,1
20130301|2013-01-17 08:30,17,103.59,103.59,103.59,103.59,2
20130301|2013-01-17 09:00,17,103.59,103.59,103.58,103.58,33
20130301|2013-01-17 09:30,17,103.59,103.59,103.59,103.59,2
20130301|2013-01-17 11:30,17,103.57,103.57,103.57,103.57,5
20130301|2013-01-18 02:00,18,103.57,103.57,103.57,103.57,10
20130301|2013-01-18 04:30,18,103.58,103.58,103.58,103.58,1
20130301|2013-01-18 06:30,18,103.59,103.59,103.59,103.59,5
20130301|2013-01-18 07:30,18,103.6,103.62,103.6,103.62,3
20130301|2013-01-18 08:00,18,103.6,103.6,103.59,103.59,12
20130301|2013-01-18 09:00,18,103.59,103.59,103.59,103.59,1
20130301|2013-01-21 03:00,21,103.58,103.58,103.58,103.58,6
20130301|2013-01-21 04:30,21,103.57,103.57,103.57,103.57,1
20130301|2013-01-21 06:30,21,103.57,103.57,103.57,103.57,1
20130301|2013-01-21 09:00,21,103.56,103.56,103.55,103.55,152
20130301|2013-01-21 10:00,21,103.55,103.55,103.54,103.54,4
20130301|2013-01-21 10:30,21,103.56,103.56,103.56,103.56,151
20130301|2013-01-22 05:30,22,103.55,103.55,103.55,103.55,50
20130301|2013-01-22 06:30,22,103.55,103.55,103.54,103.55,103
20130301|2013-01-22 07:00,22,103.55,103.56,103.55,103.56,126
20130301|2013-01-23 02:30,23,103.61,103.61,103.61,103.61,15
20130301|2013-01-23 03:30,23,103.58,103.58,103.58,103.58,1
20130301|2013-01-23 06:00,23,103.57,103.57,103.57,103.57,6
20130301|2013-01-23 09:30,23,103.61,103.62,103.61,103.62,7
20130301|2013-01-23 10:00,23,103.61,103.61,103.61,103.61,1
20130301|2013-01-23 10:30,23,103.61,103.61,103.58,103.58,3
20130301|2013-01-23 11:00,23,103.59,103.61,103.59,103.61,52
20130301|2013-01-24 02:00,24,103.63,103.63,103.63,103.63,6
20130301|2013-01-24 02:30,24,103.59,103.62,103.59,103.62,301
20130301|2013-01-24 03:30,24,103.63,103.64,103.63,103.64,310
20130301|2013-01-24 04:30,24,103.62,103.62,103.62,103.62,8
20130301|2013-01-24 07:00,24,103.63,103.63,103.63,103.63,1
20130301|2013-01-24 08:00,24,103.62,103.63,103.62,103.63,3
20130301|2013-01-24 09:00,24,103.61,103.61,103.61,103.61,106
20130301|2013-01-24 10:30,24,103.61,103.61,103.61,103.61,1
20130301|2013-01-24 11:00,24,103.63,103.63,103.63,103.63,1
20130301|2013-01-25 02:30,25,103.64,103.64,103.64,103.64,150
20130301|2013-01-25 03:00,25,103.62,103.62,103.62,103.62,75
20130301|2013-01-25 05:30,25,103.61,103.62,103.59,103.6,27
20130301|2013-01-25 07:00,25,103.6,103.62,103.6,103.62,24
20130301|2013-01-25 07:30,25,103.62,103.62,103.62,103.62,13
20130301|2013-01-25 09:00,25,103.62,103.62,103.62,103.62,12
20130301|2013-01-25 09:30,25,103.61,103.61,103.61,103.61,1
20130301|2013-01-25 11:00,25,103.61,103.61,103.61,103.61,1
20130301|2013-01-28 03:30,28,103.61,103.61,103.61,103.61,6
20130301|2013-01-28 04:30,28,103.63,103.63,103.63,103.63,1
20130301|2013-01-28 05:00,28,103.63,103.63,103.63,103.63,41
20130301|2013-01-28 07:30,28,103.62,103.62,103.6,103.61,7
20130301|2013-01-28 10:00,28,103.6,103.6,103.6,103.6,70
20130301|2013-01-28 10:30,28,103.6,103.6,103.6,103.6,50
20130301|2013-01-29 05:30,29,103.62,103.62,103.62,103.62,70
20130301|2013-01-29 06:00,29,103.61,103.62,103.61,103.61,75
20130301|2013-01-29 07:30,29,103.62,103.62,103.62,103.62,52
20130301|2013-01-29 09:00,29,103.62,103.62,103.62,103.62,50
20130301|2013-01-30 02:30,30,103.58,103.58,103.57,103.57,302
20130301|2013-01-30 06:30,30,103.57,103.58,103.57,103.58,42
20130301|2013-01-30 07:00,30,103.6,103.6,103.6,103.6,3
20130301|2013-01-30 07:30,30,103.61,103.64,103.61,103.62,310
20130301|2013-01-30 08:00,30,103.59,103.59,103.59,103.59,155
20130301|2013-01-30 09:00,30,103.58,103.58,103.58,103.58,60
20130301|2013-01-31 02:00,31,103.66,103.66,103.66,103.66,6
20130301|2013-01-31 02:30,31,103.67,103.67,103.66,103.66,2
20130301|2013-01-31 03:00,31,103.65,103.65,103.65,103.65,1
20130301|2013-01-31 04:00,31,103.64,103.64,103.64,103.64,1
20130301|2013-01-31 05:30,31,103.64,103.64,103.64,103.64,49
20130301|2013-01-31 08:30,31,103.61,103.61,103.61,103.61,1
20130301|2013-01-31 09:00,31,103.6,103.6,103.6,103.6,3
20130301|2013-01-31 09:30,31,103.6,103.6,103.6,103.6,36
20130301|2013-01-31 10:00,31,103.59,103.61,103.59,103.61,23
20130301|2013-01-31 11:00,31,103.61,103.63,103.61,103.63,60
20130301|2013-02-01 02:00,1,103.6,103.6,103.58,103.58,16
20130301|2013-02-01 02:30,1,103.58,103.58,103.57,103.57,11
20130301|2013-02-01 03:00,1,103.59,103.6,103.59,103.6,6
20130301|2013-02-01 06:00,1,103.6,103.6,103.6,103.6,166
20130301|2013-02-01 06:30,1,103.6,103.6,103.6,103.6,205
20130301|2013-02-01 07:30,1,103.61,103.63,103.61,103.63,3
20130301|2013-02-01 08:00,1,103.64,103.65,103.64,103.65,8
20130301|2013-02-01 08:30,1,103.64,103.64,103.64,103.64,30
20130301|2013-02-01 09:00,1,103.63,103.63,103.63,103.63,2
20130301|2013-02-01 09:30,1,103.62,103.62,103.62,103.62,38
20130301|2013-02-01 10:00,1,103.64,103.64,103.64,103.64,1
20130301|2013-02-01 10:30,1,103.64,103.64,103.64,103.64,20
20130301|2013-02-01 11:00,1,103.65,103.65,103.63,103.63,9
20130301|2013-02-04 03:00,4,103.6,103.6,103.6,103.6,1
20130301|2013-02-04 06:00,4,103.61,103.64,103.61,103.64,12
20130301|2013-02-04 07:00,4,103.65,103.66,103.65,103.66,4
20130301|2013-02-04 09:00,4,103.66,103.68,103.66,103.68,4
20130301|2013-02-04 10:00,4,103.68,103.68,103.68,103.68,4
20130301|2013-02-04 11:00,4,103.68,103.68,103.64,103.64,32
20130301|2013-02-05 02:00,5,103.68,103.68,103.68,103.68,4
20130301|2013-02-05 02:30,5,103.68,103.68,103.67,103.67,55
20130301|2013-02-05 03:00,5,103.63,103.63,103.63,103.63,3
20130301|2013-02-05 04:30,5,103.64,103.64,103.64,103.64,1
20130301|2013-02-05 05:30,5,103.65,103.65,103.65,103.65,1
20130301|2013-02-05 09:00,5,103.65,103.65,103.65,103.65,1
20130301|2013-02-05 09:30,5,103.66,103.66,103.66,103.66,1
20130301|2013-02-06 02:30,6,103.68,103.68,103.68,103.68,50
20130301|2013-02-06 03:30,6,103.69,103.69,103.69,103.69,9
20130301|2013-02-06 04:30,6,103.67,103.67,103.67,103.67,6
20130301|2013-02-06 05:00,6,103.67,103.67,103.67,103.67,8
20130301|2013-02-06 06:30,6,103.68,103.69,103.68,103.69,3
20130301|2013-02-06 07:00,6,103.69,103.7,103.69,103.7,250
20130301|2013-02-06 08:00,6,103.7,103.7,103.7,103.7,14
20130301|2013-02-06 09:00,6,103.68,103.68,103.68,103.68,2
20130301|2013-02-07 02:00,7,103.7,103.72,103.7,103.7,58
20130301|2013-02-07 02:30,7,103.7,103.7,103.7,103.7,31
20130301|2013-02-07 04:30,7,103.7,103.7,103.68,103.68,2
20130301|2013-02-07 05:00,7,103.65,103.66,103.65,103.66,181
20130301|2013-02-07 06:00,7,103.65,103.65,103.65,103.65,54
20130301|2013-02-07 09:30,7,103.69,103.7,103.69,103.7,17
20130301|2013-02-07 10:00,7,103.7,103.7,103.7,103.7,7
20130301|2013-02-08 04:30,8,103.69,103.69,103.69,103.69,1
20130301|2013-02-08 05:30,8,103.68,103.69,103.68,103.69,228
20130301|2013-02-08 07:00,8,103.7,103.73,103.7,103.72,598
20130301|2013-02-08 08:30,8,103.69,103.69,103.67,103.67,3
20130301|2013-02-11 03:00,11,103.68,103.68,103.68,103.68,1
20130301|2013-02-11 03:30,11,103.66,103.66,103.66,103.66,1
20130301|2013-02-11 04:00,11,103.67,103.67,103.67,103.67,1
20130301|2013-02-11 07:00,11,103.69,103.69,103.69,103.69,5
20130301|2013-02-11 07:30,11,103.67,103.67,103.67,103.67,19
20130301|2013-02-11 08:30,11,103.7,103.7,103.7,103.7,1
20130301|2013-02-12 02:00,12,103.7,103.7,103.7,103.7,16
20130301|2013-02-12 04:00,12,103.7,103.7,103.68,103.69,28
20130301|2013-02-12 09:30,12,103.67,103.67,103.67,103.67,113
20130301|2013-02-12 10:30,12,103.68,103.68,103.68,103.68,1
20130301|2013-02-13 02:00,13,103.69,103.7,103.69,103.69,9
20130301|2013-02-13 02:30,13,103.66,103.66,103.66,103.66,1
20130301|2013-02-13 03:00,13,103.68,103.68,103.66,103.66,4
20130301|2013-02-13 03:30,13,103.68,103.68,103.68,103.68,1
20130301|2013-02-13 04:00,13,103.68,103.68,103.68,103.68,1
20130301|2013-02-13 04:30,13,103.64,103.64,103.64,103.64,82
20130301|2013-02-13 05:00,13,103.64,103.66,103.64,103.64,174
20130301|2013-02-13 05:30,13,103.65,103.65,103.64,103.64,100
20130301|2013-02-13 06:00,13,103.64,103.64,103.64,103.64,75
20130301|2013-02-13 06:30,13,103.64,103.64,103.64,103.64,6
20130301|2013-02-13 07:30,13,103.64,103.64,103.64,103.64,100
20130301|2013-02-13 08:00,13,103.63,103.63,103.62,103.62,553
20130301|2013-02-13 08:30,13,103.62,103.62,103.62,103.62,2
20130301|2013-02-13 09:30,13,103.64,103.65,103.64,103.65,3
20130301|2013-02-13 10:00,13,103.64,103.64,103.62,103.62,52
20130301|2013-02-14 03:00,14,103.61,103.62,103.61,103.62,2
20130301|2013-02-14 04:00,14,103.63,103.64,103.63,103.64,52
20130301|2013-02-14 06:30,14,103.65,103.65,103.65,103.65,1
20130301|2013-02-14 08:00,14,103.67,103.68,103.67,103.68,101
20130301|2013-02-14 08:30,14,103.68,103.68,103.68,103.68,130
20130301|2013-02-14 09:00,14,103.68,103.69,103.68,103.69,12
20130301|2013-02-14 09:30,14,103.68,103.68,103.68,103.68,1
20130301|2013-02-14 10:30,14,103.7,103.71,103.7,103.7,41
20130301|2013-02-14 11:00,14,103.72,103.72,103.72,103.72,64
20130301|2013-02-15 02:00,15,103.76,104.25,103.75,103.75,18
20130301|2013-02-15 03:30,15,103.76,103.76,103.74,103.74,2
20130301|2013-02-15 05:30,15,103.73,103.73,103.73,103.73,5
20130301|2013-02-15 07:00,15,103.72,103.72,103.72,103.72,5
20130301|2013-02-15 07:30,15,103.7,103.7,103.7,103.7,358
20130301|2013-02-15 08:00,15,103.7,103.7,103.7,103.7,18
20130301|2013-02-15 08:30,15,103.69,103.69,103.69,103.69,169
20130301|2013-02-15 09:00,15,103.67,103.67,103.67,103.67,867
20130301|2013-02-15 09:30,15,103.67,103.67,103.67,103.67,385
20130301|2013-02-15 10:00,15,103.67,103.69,103.67,103.69,27
20130301|2013-02-15 10:30,15,103.66,103.66,103.66,103.66,20
20130301|2013-02-18 03:30,18,103.71,103.71,103.71,103.71,1
20130301|2013-02-18 04:00,18,103.72,103.72,103.71,103.71,19
20130301|2013-02-19 02:00,19,103.73,103.73,103.72,103.72,24
20130301|2013-02-19 02:30,19,103.71,103.71,103.7,103.7,33
20130301|2013-02-19 04:00,19,103.74,103.74,103.74,103.74,20
20130301|2013-02-19 08:30,19,103.73,103.73,103.73,103.73,1
20130301|2013-02-19 09:00,19,103.74,103.74,103.73,103.73,27
20130301|2013-02-19 10:00,19,103.73,103.73,103.72,103.72,31
20130301|2013-02-20 02:00,20,103.71,103.71,103.7,103.7,33
20130301|2013-02-20 03:30,20,103.8,103.82,103.76,103.77,93
20130301|2013-02-20 04:00,20,103.77,103.77,103.77,103.77,8
20130301|2013-02-20 04:30,20,103.75,103.75,103.75,103.75,35
20130301|2013-02-20 07:00,20,103.76,103.76,103.76,103.76,143
20130301|2013-02-20 07:30,20,103.74,103.74,103.74,103.74,5
20130301|2013-02-20 08:00,20,103.75,103.75,103.72,103.72,120
20130301|2013-02-20 11:30,20,103.8,103.8,103.8,103.8,24
20130301|2013-02-21 02:30,21,103.78,103.78,103.78,103.78,23
20130301|2013-02-21 05:30,21,103.82,103.82,103.82,103.82,2
20130301|2013-02-21 09:30,21,103.78,103.81,103.78,103.81,33
20130301|2013-02-21 10:00,21,103.79,103.79,103.77,103.77,45
20130301|2013-02-21 10:30,21,103.77,103.77,103.76,103.76,201
20130301|2013-02-21 11:30,21,103.76,103.8,103.76,103.78,569
20130301|2013-02-22 02:00,22,103.8,103.8,103.8,103.8,9
20130301|2013-02-22 02:30,22,103.8,103.8,103.8,103.8,45
20130301|2013-02-22 03:00,22,103.79,103.79,103.79,103.79,26
20130301|2013-02-22 03:30,22,103.77,103.77,103.77,103.77,23
20130301|2013-02-22 04:00,22,103.76,103.76,103.76,103.76,9
20130301|2013-02-22 06:30,22,103.76,103.76,103.76,103.76,1
20130301|2013-02-22 07:30,22,103.76,103.76,103.76,103.76,30
20130301|2013-02-22 08:00,22,103.76,103.77,103.76,103.77,48
20130301|2013-02-22 09:00,22,103.77,103.77,103.77,103.77,25
20130301|2013-02-22 09:30,22,103.77,103.79,103.77,103.77,65
20130301|2013-02-22 10:00,22,103.77,103.77,103.77,103.77,30
20130301|2013-02-22 11:30,22,103.82,103.82,103.82,103.82,5
20130301|2013-02-25 02:30,25,103.8,103.8,103.8,103.8,7
20130301|2013-02-25 03:30,25,103.8,103.8,103.77,103.79,397
20130301|2013-02-25 04:00,25,103.77,103.77,103.77,103.77,16
20130301|2013-02-25 04:30,25,103.75,103.75,103.75,103.75,5
20130301|2013-02-25 05:30,25,103.75,103.77,103.75,103.76,83
20130301|2013-02-25 06:00,25,103.75,103.77,103.75,103.76,120
20130301|2013-02-25 07:00,25,103.75,103.76,103.74,103.74,283
20130301|2013-02-25 07:30,25,103.73,103.74,103.73,103.73,304
20130301|2013-02-25 08:30,25,103.74,103.74,103.74,103.74,1
20130301|2013-02-25 09:00,25,103.76,103.76,103.76,103.76,6
20130301|2013-02-26 02:00,26,103.8,103.8,103.8,103.8,14
20130301|2013-02-26 05:00,26,103.83,103.83,103.83,103.83,200
20130301|2013-02-26 05:30,26,103.85,103.85,103.82,103.83,293
20130301|2013-02-26 06:30,26,103.82,103.85,103.82,103.85,57
20130301|2013-02-26 07:30,26,103.83,103.83,103.83,103.83,44
20130301|2013-02-26 08:00,26,103.83,103.83,103.81,103.81,162
20130301|2013-02-26 08:30,26,103.84,103.84,103.84,103.84,1
20130301|2013-02-26 09:30,26,103.83,103.87,103.81,103.82,211
20130301|2013-02-26 10:00,26,103.86,103.91,103.25,103.91,361
20130301|2013-02-26 10:30,26,103.88,103.96,103.88,103.93,222
20130301|2013-02-26 11:00,26,103.92,103.95,103.91,103.94,77
20130301|2013-02-26 11:30,26,103.94,103.94,103.93,103.94,214
20130301|2013-02-27 02:00,27,103.93,104.03,103.93,104.03,51
20130301|2013-02-27 02:30,27,104.03,104.03,103.95,103.95,172
20130301|2013-02-27 03:00,27,103.91,103.91,103.9,103.9,138
20130301|2013-02-27 04:00,27,103.88,103.9,103.88,103.9,86
20130301|2013-02-27 05:30,27,103.87,103.87,103.87,103.87,50
20130301|2013-02-27 06:30,27,103.85,103.85,103.85,103.85,100
20130301|2013-02-27 07:00,27,103.84,103.85,103.84,103.85,182
20130301|2013-02-27 07:30,27,103.87,103.89,103.84,103.86,228
20130301|2013-02-27 09:00,27,103.83,103.83,103.83,103.83,62
20130301|2013-02-27 09:30,27,103.85,103.86,103.85,103.86,151
20130301|2013-02-28 03:00,28,103.87,103.87,103.85,103.85,219
20130301|2013-03-01 02:00,1,103.95,103.95,103.95,103.95,1
20130301|2013-03-06 07:00,6,103.93,103.93,103.9,103.9,190
20130301|2013-03-06 08:00,6,103.95,103.98,103.95,103.98,149
20130301|2013-03-12 05:30,12,103.98,103.98,103.96,103.96,40
20130301|2013-03-12 07:30,12,103.93,103.93,103.93,103.93,273
20130301|2013-03-14 07:00,14,103.92,103.92,103.92,103.92,2
20130601|2013-02-21 05:30,21,104.42,104.42,104.42,104.42,2
20130601|2013-02-21 09:30,21,104.36,104.36,104.36,104.36,26
20130601|2013-02-21 10:00,21,104.38,104.38,104.35,104.35,45
20130601|2013-02-21 10:30,21,104.34,104.34,104.33,104.33,201
20130601|2013-02-21 11:30,21,104.34,104.35,104.29,104.32,509
20130601|2013-02-22 07:30,22,104.29,104.29,104.29,104.29,30
20130601|2013-02-22 08:00,22,104.29,104.29,104.29,104.29,48
20130601|2013-02-22 09:00,22,104.3,104.3,104.3,104.3,25
20130601|2013-02-22 09:30,22,104.3,104.3,104.3,104.3,50
20130601|2013-02-22 10:00,22,104.3,104.3,104.3,104.3,25
20130601|2013-02-25 02:30,25,104.3,104.32,104.3,104.32,8
20130601|2013-02-25 03:30,25,104.35,104.36,104.33,104.36,357
20130601|2013-02-25 04:00,25,104.34,104.34,104.34,104.34,16
20130601|2013-02-25 05:30,25,104.34,104.35,104.34,104.35,97
20130601|2013-02-25 06:00,25,104.34,104.35,104.34,104.35,90
20130601|2013-02-25 07:00,25,104.32,104.32,104.3,104.3,236
20130601|2013-02-25 07:30,25,104.29,104.29,104.28,104.28,304
20130601|2013-02-25 08:30,25,104.29,104.29,104.29,104.29,1
20130601|2013-02-26 05:00,26,104.37,104.37,104.37,104.37,200
20130601|2013-02-26 05:30,26,104.38,104.38,104.38,104.38,200
20130601|2013-02-26 06:00,26,104.42,104.42,104.42,104.42,10
20130601|2013-02-26 06:30,26,104.4,104.42,104.39,104.42,68
20130601|2013-02-26 07:30,26,104.4,104.4,104.4,104.4,44
20130601|2013-02-26 08:00,26,104.4,104.4,104.4,104.4,84
20130601|2013-02-26 09:30,26,104.38,104.38,104.36,104.36,199
20130601|2013-02-26 10:00,26,104.36,104.42,103.79,103.79,230
20130601|2013-02-26 10:30,26,104.42,104.49,104.42,104.46,192
20130601|2013-02-26 11:00,26,104.44,104.47,104.44,104.47,63
20130601|2013-02-26 11:30,26,104.47,104.47,104.46,104.47,209
20130601|2013-02-27 02:00,27,104.5,104.55,104.45,104.55,69
20130601|2013-02-27 02:30,27,104.55,104.55,104.47,104.48,162
20130601|2013-02-27 03:00,27,104.43,104.43,104.42,104.42,134
20130601|2013-02-27 04:00,27,104.41,104.43,104.41,104.43,46
20130601|2013-02-27 05:30,27,104.4,104.4,104.4,104.4,50
20130601|2013-02-27 07:00,27,104.37,104.37,104.37,104.37,64
20130601|2013-02-27 07:30,27,104.39,104.41,104.38,104.38,171
20130601|2013-02-27 08:00,27,104.38,104.38,104.38,104.38,1
20130601|2013-02-27 09:00,27,104.38,104.38,104.38,104.38,38
20130601|2013-02-27 09:30,27,104.38,104.39,104.38,104.39,251
20130601|2013-02-27 10:30,27,104.36,104.42,104.36,104.42,14
20130601|2013-02-28 03:00,28,104.34,104.34,104.34,104.34,198
20130601|2013-02-28 06:00,28,104.38,104.38,104.38,104.38,25
20130601|2013-02-28 07:30,28,104.37,104.37,104.36,104.36,18
20130601|2013-02-28 11:00,28,104.36,104.36,104.36,104.36,40
20130601|2013-03-01 02:00,1,104.32,104.32,104.32,104.32,1
20130601|2013-03-01 02:30,1,104.33,104.33,104.33,104.33,2
20130601|2013-03-01 03:30,1,104.42,104.42,104.39,104.39,19
20130601|2013-03-01 06:00,1,104.42,104.42,104.42,104.42,47
20130601|2013-03-01 08:30,1,104.43,104.44,104.43,104.44,16
20130601|2013-03-01 10:00,1,104.4,104.4,104.4,104.4,5
20130601|2013-03-04 03:00,4,104.41,104.41,104.41,104.41,61
20130601|2013-03-04 05:30,4,104.43,104.43,104.43,104.43,3
20130601|2013-03-04 06:00,4,104.42,104.42,104.42,104.42,25
20130601|2013-03-04 08:00,4,104.42,104.42,104.42,104.42,24
20130601|2013-03-05 04:30,5,104.38,104.38,104.38,104.38,5
20130601|2013-03-05 05:30,5,104.39,104.39,104.39,104.39,31
20130601|2013-03-05 09:30,5,104.36,104.36,104.36,104.36,10
20130601|2013-03-06 05:00,6,104.43,104.43,104.43,104.43,6
20130601|2013-03-06 06:00,6,104.43,104.43,104.43,104.43,40
20130601|2013-03-06 06:30,6,104.43,104.43,104.43,104.43,81
20130601|2013-03-06 07:00,6,104.43,104.43,104.4,104.4,198
20130601|2013-03-06 07:30,6,104.43,104.43,104.43,104.43,7
20130601|2013-03-06 08:00,6,104.43,104.45,104.43,104.45,149
20130601|2013-03-06 08:30,6,104.46,104.46,104.46,104.46,9
20130601|2013-03-06 10:00,6,104.46,104.47,104.46,104.47,150
20130601|2013-03-07 02:30,7,104.5,104.5,104.5,104.5,38
20130601|2013-03-07 04:00,7,104.49,104.49,104.49,104.49,100
20130601|2013-03-07 05:30,7,104.49,104.49,104.47,104.47,10
20130601|2013-03-07 06:00,7,104.47,104.47,104.43,104.43,25
20130601|2013-03-07 09:00,7,104.4,104.4,104.4,104.4,7
20130601|2013-03-08 07:30,8,104.36,104.36,104.35,104.35,11
20130601|2013-03-11 03:00,11,104.38,104.38,104.38,104.38,8
20130601|2013-03-11 07:00,11,104.4,104.4,104.4,104.4,3
20130601|2013-03-11 10:00,11,104.43,104.43,104.43,104.43,9
20130601|2013-03-11 11:30,11,104.42,104.42,104.42,104.42,10
20130601|2013-03-12 04:00,12,104.45,104.45,104.45,104.45,3
20130601|2013-03-12 04:30,12,104.47,104.5,104.47,104.5,72
20130601|2013-03-12 05:30,12,104.49,104.49,104.47,104.47,40
20130601|2013-03-13 08:00,13,104.44,104.44,104.42,104.42,17
20130601|2013-03-13 09:30,13,104.42,104.42,104.42,104.42,6
20130601|2013-03-13 11:30,13,104.43,104.43,104.43,104.43,32
20130601|2013-03-13 12:30,13,104.4,104.4,104.4,104.4,77
20130601|2013-03-14 03:00,14,104.4,104.4,104.4,104.4,4
20130601|2013-03-14 03:30,14,104.38,104.38,104.38,104.38,12
20130601|2013-03-14 06:30,14,104.38,104.38,104.37,104.37,10
20130601|2013-03-14 07:00,14,104.38,104.4,104.38,104.4,9
20130601|2013-03-15 06:00,15,104.37,104.37,104.37,104.37,300
20130601|2013-03-15 10:00,15,104.43,104.43,104.43,104.43,5
20130601|2013-03-18 03:00,18,104.49,104.49,104.49,104.49,6
20130601|2013-03-18 03:30,18,104.47,104.47,104.47,104.47,15
20130601|2013-03-18 05:30,18,104.49,104.49,104.49,104.49,13
20130601|2013-03-18 08:30,18,104.48,104.48,104.48,104.48,6
20130601|2013-03-18 11:00,18,104.46,104.46,104.46,104.46,4
20130601|2013-03-19 09:00,19,104.47,104.47,104.47,104.47,175
20130601|2013-03-19 10:30,19,104.48,104.48,104.48,104.48,5
20130601|2013-03-19 11:00,19,104.47,104.51,104.47,104.51,34
20130601|2013-03-20 05:30,20,104.43,104.43,104.43,104.43,6
20130601|2013-03-20 06:00,20,104.42,104.42,104.42,104.42,6
20130601|2013-03-20 07:00,20,104.4,104.4,104.4,104.4,4
20130601|2013-03-20 09:00,20,104.43,104.43,104.43,104.43,4
20130601|2013-03-20 09:30,20,104.45,104.48,104.45,104.47,51
20130601|2013-03-20 11:00,20,104.48,104.48,104.45,104.45,44
20130601|2013-03-21 03:30,21,104.47,104.47,104.47,104.47,100
20130601|2013-03-21 06:00,21,104.45,104.45,104.45,104.45,19
20130601|2013-03-22 05:30,22,104.45,104.45,104.45,104.45,4
20130601|2013-03-22 09:00,22,104.43,104.43,104.42,104.42,14
20130601|2013-03-22 09:30,22,104.42,104.42,104.42,104.42,6
20130601|2013-03-25 03:00,25,104.4,104.4,104.39,104.39,28
20130601|2013-03-25 03:30,25,104.4,104.4,104.4,104.4,11
20130601|2013-03-25 07:00,25,104.38,104.38,104.38,104.38,2
20130601|2013-03-25 08:00,25,104.41,104.41,104.41,104.41,44
20130601|2013-03-25 10:00,25,104.45,104.46,104.45,104.45,209
20130601|2013-03-25 10:30,25,104.45,104.45,104.45,104.45,8
20130601|2013-03-25 11:00,25,104.45,104.45,104.45,104.45,50
20130601|2013-03-25 11:30,25,104.45,104.46,104.45,104.46,117
20130601|2013-03-26 08:00,26,104.43,104.44,104.43,104.44,200
20130601|2013-03-26 09:00,26,104.43,104.45,104.43,104.45,800
20130601|2013-03-26 09:30,26,104.44,104.46,104.44,104.45,415
20130601|2013-03-26 11:00,26,104.46,104.46,104.46,104.46,4
20130601|2013-03-27 04:30,27,104.49,104.49,104.49,104.49,4
20130601|2013-03-27 11:00,27,104.48,104.49,104.48,104.49,16
20130601|2013-03-28 03:30,28,104.48,104.48,104.48,104.48,5
20130601|2013-03-28 06:00,28,104.46,104.46,104.46,104.46,2
20130601|2013-03-28 06:30,28,104.45,104.45,104.43,104.43,22
20130601|2013-03-28 10:30,28,104.45,104.45,104.45,104.45,2
20130601|2013-03-28 11:00,28,104.45,104.45,104.45,104.45,58
20130601|2013-04-02 02:00,2,104.45,104.48,104.45,104.46,29
20130601|2013-04-02 04:00,2,104.46,104.46,104.46,104.46,2
20130601|2013-04-02 07:00,2,104.45,104.45,104.45,104.45,4
20130601|2013-04-02 09:00,2,104.44,104.44,104.42,104.42,17
20130601|2013-04-03 03:30,3,104.44,104.44,104.44,104.44,10
20130601|2013-04-03 04:00,3,104.45,104.45,104.45,104.45,18
20130601|2013-04-03 09:30,3,104.48,104.48,104.48,104.48,6
20130601|2013-04-03 10:30,3,104.48,104.49,104.48,104.49,6
20130601|2013-04-04 06:00,4,104.45,104.45,104.44,104.44,12
20130601|2013-04-04 06:30,4,104.44,104.44,104.44,104.44,6
20130601|2013-04-05 06:00,5,104.45,104.45,104.45,104.45,10
20130601|2013-04-05 06:30,5,104.46,104.47,104.46,104.47,20
20130601|2013-04-05 07:30,5,104.47,104.47,104.47,104.47,17
20130601|2013-04-08 08:30,8,104.43,104.43,104.42,104.42,156
20130601|2013-04-09 05:00,9,104.38,104.38,104.38,104.38,38
20130601|2013-04-10 02:30,10,104.38,104.38,104.38,104.38,25
20130601|2013-04-10 03:00,10,104.38,104.38,104.38,104.38,50
20130601|2013-04-11 02:00,11,104.37,104.39,104.37,104.39,157
20130601|2013-04-11 08:30,11,104.44,104.44,104.44,104.44,6
20130601|2013-04-12 07:30,12,104.47,104.47,104.47,104.47,11
20130601|2013-04-12 08:00,12,104.44,104.44,104.43,104.43,53
20130601|2013-04-12 11:00,12,104.46,104.46,104.46,104.46,1
20130601|2013-04-15 06:00,15,104.46,104.47,104.46,104.46,13
20130601|2013-04-16 06:30,16,104.42,104.42,104.41,104.41,10
20130601|2013-04-16 10:00,16,104.38,104.38,104.38,104.38,4
20130601|2013-04-17 05:30,17,104.44,104.44,104.44,104.44,4
20130601|2013-04-18 10:00,18,104.42,104.42,104.42,104.42,5
20130601|2013-04-19 06:30,19,104.4,104.4,104.4,104.4,50
20130601|2013-04-19 07:00,19,104.4,104.4,104.4,104.4,25
20130601|2013-04-19 09:30,19,104.42,104.42,104.37,104.37,29
20130601|2013-04-22 07:30,22,104.4,104.4,104.4,104.4,6
20130601|2013-04-23 08:30,23,104.35,104.35,104.35,104.35,6
20130601|2013-04-23 09:00,23,104.32,104.32,104.32,104.32,6
20130601|2013-04-23 09:30,23,104.32,104.33,104.32,104.33,27
20130601|2013-04-24 06:30,24,104.37,104.38,104.37,104.38,137
20130601|2013-04-24 07:00,24,104.38,104.38,104.38,104.38,6
20130601|2013-04-25 02:30,25,104.4,104.4,104.4,104.4,6
20130601|2013-04-25 03:30,25,104.34,104.34,104.33,104.33,12
20130601|2013-04-25 04:00,25,104.35,104.35,104.35,104.35,14
20130601|2013-04-26 04:00,26,104.38,104.38,104.38,104.38,18
20130601|2013-04-29 02:30,29,104.37,104.37,104.37,104.37,8
20130601|2013-04-29 03:00,29,104.37,104.37,104.37,104.37,2
20130601|2013-04-29 09:30,29,104.39,104.39,104.39,104.39,89
20130601|2013-04-30 09:30,30,104.38,104.38,104.37,104.38,96
20130601|2013-04-30 10:30,30,104.39,104.39,104.39,104.39,4
20130601|2013-05-01 04:00,1,104.38,104.38,104.38,104.38,37
20130601|2013-05-01 04:30,1,104.35,104.35,104.35,104.35,37
20130601|2013-05-01 09:00,1,104.42,104.42,104.42,104.42,17
20130601|2013-05-01 10:00,1,104.42,104.42,104.42,104.42,120
20130601|2013-05-02 03:30,2,104.36,104.38,104.36,104.38,61
20130601|2013-05-02 06:00,2,104.37,104.37,104.37,104.37,6
20130601|2013-05-02 07:30,2,104.38,104.38,104.38,104.38,3
20130601|2013-05-02 10:00,2,104.42,104.42,104.42,104.42,6
20130601|2013-05-03 04:00,3,104.37,104.37,104.37,104.37,27
20130601|2013-05-03 06:00,3,104.39,104.39,104.39,104.39,4
20130601|2013-05-03 07:00,3,104.38,104.38,104.38,104.38,5
20130601|2013-05-03 09:00,3,104.31,104.31,104.31,104.31,6
20130601|2013-05-03 10:00,3,104.3,104.3,104.3,104.3,2
20130601|2013-05-03 11:00,3,104.29,104.29,104.28,104.28,33
20130601|2013-05-07 02:00,7,104.31,104.31,104.31,104.31,18
20130601|2013-05-07 03:30,7,104.29,104.3,104.29,104.3,28
20130601|2013-05-07 05:00,7,104.31,104.31,104.31,104.31,5
20130601|2013-05-07 09:30,7,104.28,104.28,104.26,104.26,54
20130601|2013-05-07 10:30,7,104.29,104.29,104.29,104.29,6
20130601|2013-05-08 02:00,8,104.27,104.28,104.27,104.28,54
20130601|2013-05-08 02:30,8,104.28,104.28,104.28,104.28,6
20130601|2013-05-08 03:30,8,104.28,104.28,104.28,104.28,11
20130601|2013-05-08 07:30,8,104.3,104.3,104.3,104.3,10
20130601|2013-05-08 08:00,8,104.3,104.3,104.29,104.29,30
20130601|2013-05-08 08:30,8,104.31,104.31,104.31,104.31,4
20130601|2013-05-10 06:00,10,104.26,104.26,104.26,104.26,2
20130601|2013-05-10 09:00,10,104.22,104.22,104.2,104.2,54
20130601|2013-05-13 08:00,13,104.24,104.24,104.24,104.24,17
20130601|2013-05-13 08:30,13,104.24,104.24,104.24,104.24,10
20130601|2013-05-14 08:00,14,104.24,104.24,104.24,104.24,3
20130601|2013-05-14 10:30,14,104.23,104.23,104.23,104.23,7
20130601|2013-05-15 05:00,15,104.21,104.21,104.21,104.21,135
20130601|2013-05-15 06:00,15,104.22,104.22,104.22,104.22,6
20130601|2013-05-15 06:30,15,104.17,104.17,104.17,104.17,6
20130601|2013-05-15 08:00,15,104.23,104.23,104.23,104.23,8
20130601|2013-05-15 09:00,15,104.23,104.23,104.23,104.23,6
20130601|2013-05-16 08:00,16,104.27,104.27,104.22,104.22,2
20130601|2013-05-20 05:30,20,104.2,104.2,104.2,104.2,23
20130601|2013-05-21 04:30,21,104.22,104.22,104.22,104.22,16
20130601|2013-05-24 06:30,24,104.23,104.23,104.23,104.23,6
20130601|2013-05-24 07:30,24,104.22,104.22,104.22,104.22,6
20130601|2013-05-24 08:30,24,104.22,104.22,104.19,104.19,220
20130601|2013-05-28 02:00,28,104.16,104.16,104.16,104.16,337
20130601|2013-05-28 03:00,28,104.19,104.2,104.12,104.12,248
20130601|2013-05-28 03:30,28,104.13,104.15,104.13,104.15,27
20130601|2013-05-28 04:30,28,104.18,104.19,104.18,104.19,19
20130601|2013-05-28 05:00,28,104.17,104.19,104.16,104.19,65
20130601|2013-05-28 05:30,28,104.18,104.19,104.16,104.16,57
20130601|2013-05-28 06:00,28,104.16,104.18,104.15,104.18,29
20130601|2013-05-28 06:30,28,104.18,104.18,104.18,104.18,6
20130601|2013-05-28 07:00,28,104.2,104.2,104.2,104.2,9
20130601|2013-05-28 07:30,28,104.17,104.17,104.17,104.17,134
20130601|2013-05-28 08:30,28,104.18,104.18,104.18,104.18,10
20130601|2013-05-28 09:00,28,104.17,104.17,104.17,104.17,80
20130601|2013-05-28 09:30,28,104.17,104.17,104.17,104.17,86
20130601|2013-05-28 10:00,28,104.17,104.17,104.17,104.17,100
20130601|2013-05-29 02:00,29,104.09,104.09,104.09,104.09,2
20130601|2013-05-29 03:00,29,104.08,104.08,104.08,104.08,4
20130601|2013-05-29 04:00,29,104.11,104.12,104.11,104.12,160
20130601|2013-05-29 04:30,29,104.12,104.12,104.11,104.12,91
20130601|2013-05-29 07:00,29,104.12,104.12,104.12,104.12,9
20130601|2013-05-29 07:30,29,104.12,104.14,104.12,104.14,51
20130601|2013-05-29 08:00,29,104.13,104.13,104.13,104.13,25
20130601|2013-05-29 08:30,29,104.12,104.12,104.12,104.12,13
20130601|2013-05-29 09:00,29,104.12,104.12,104.12,104.12,17
20130601|2013-05-29 09:30,29,104.14,104.15,104.14,104.15,81
20130601|2013-05-29 10:30,29,104.12,104.12,104.12,104.12,10
20130601|2013-05-29 11:00,29,104.12,104.12,104.12,104.12,156
20130601|2013-05-30 09:00,30,104.16,104.16,104.16,104.16,12
20130601|2013-05-31 03:00,31,104.17,104.17,104.17,104.17,6
20130601|2013-05-31 07:30,31,104.14,104.15,104.14,104.15,12
20130601|2013-05-31 08:30,31,104.08,104.08,104.08,104.08,2
20130601|2013-05-31 09:00,31,104.13,104.13,104.13,104.13,100
20130601|2013-05-31 09:30,31,104.12,104.12,104.12,104.12,100
20130601|2013-05-31 10:30,31,104.07,104.07,104.07,104.07,141
20130601|2013-06-03 07:30,3,104.08,104.08,104.08,104.08,1
20130601|2013-06-03 08:00,3,104.11,104.11,104.11,104.11,100
20130601|2013-06-03 08:30,3,104.11,104.11,104.11,104.11,70
20130601|2013-06-04 07:30,4,104.1,104.1,104.1,104.1,1842
20130901|2013-05-24 08:30,24,105,105,105,105,153
20130901|2013-05-28 02:00,28,104.91,104.91,104.91,104.91,337
20130901|2013-05-28 03:00,28,104.96,104.97,104.9,104.91,187
20130901|2013-05-28 03:30,28,104.91,104.91,104.91,104.91,20
20130901|2013-05-28 04:30,28,104.96,104.96,104.96,104.96,12
20130901|2013-05-28 05:00,28,104.97,104.97,104.96,104.96,22
20130901|2013-05-28 05:30,28,104.97,104.97,104.97,104.97,18
20130901|2013-05-28 06:00,28,104.94,104.94,104.94,104.94,23
20130901|2013-05-28 07:00,28,104.96,104.96,104.96,104.96,3
20130901|2013-05-28 07:30,28,104.94,104.94,104.94,104.94,108
20130901|2013-05-28 09:00,28,104.95,104.96,104.95,104.96,80
20130901|2013-05-28 09:30,28,104.96,104.96,104.96,104.96,98
20130901|2013-05-28 10:00,28,104.94,104.94,104.94,104.94,80
20130901|2013-05-29 02:00,29,104.85,104.85,104.85,104.85,2
20130901|2013-05-29 04:00,29,104.86,104.86,104.86,104.86,160
20130901|2013-05-29 04:30,29,104.86,104.86,104.85,104.85,91
20130901|2013-05-29 05:30,29,104.84,104.84,104.84,104.84,5
20130901|2013-05-29 07:00,29,104.85,104.9,104.85,104.86,45
20130901|2013-05-29 07:30,29,104.88,104.88,104.88,104.88,1
20130901|2013-05-29 08:00,29,104.91,104.91,104.89,104.89,29
20130901|2013-05-29 08:30,29,104.89,104.89,104.89,104.89,1
20130901|2013-05-29 09:00,29,104.87,104.89,104.87,104.89,21
20130901|2013-05-29 09:30,29,104.84,104.88,104.84,104.85,100
20130901|2013-05-29 11:00,29,104.86,104.86,104.85,104.86,38
20130901|2013-05-30 07:30,30,104.93,104.93,104.93,104.93,6
20130901|2013-05-30 08:00,30,104.93,104.97,104.93,104.95,47
20130901|2013-05-30 08:30,30,104.96,104.96,104.95,104.95,4
20130901|2013-05-30 09:00,30,104.96,104.96,104.96,104.96,2
20130901|2013-05-31 02:30,31,104.95,104.95,104.95,104.95,24
20130901|2013-05-31 08:30,31,104.84,104.84,104.84,104.84,2
20130901|2013-05-31 09:00,31,104.88,104.88,104.88,104.88,140
20130901|2013-05-31 09:30,31,104.87,104.87,104.83,104.83,169
20130901|2013-05-31 10:30,31,104.87,104.92,104.87,104.92,150
20130901|2013-06-03 07:00,3,104.83,104.87,104.83,104.87,101
20130901|2013-06-03 07:30,3,104.87,104.87,104.87,104.87,101
20130901|2013-06-03 08:00,3,104.85,104.85,104.85,104.85,100
20130901|2013-06-03 08:30,3,104.85,104.85,104.85,104.85,70
20130901|2013-06-03 09:30,3,104.89,104.89,104.89,104.89,4
20130901|2013-06-03 11:30,3,104.88,104.88,104.88,104.88,26
20130901|2013-06-04 04:30,4,104.87,104.87,104.87,104.87,12
20130901|2013-06-04 07:00,4,104.86,104.86,104.86,104.86,10
20130901|2013-06-04 09:00,4,104.87,104.87,104.87,104.87,15
20130901|2013-06-04 09:30,4,104.85,104.85,104.85,104.85,64
20130901|2013-06-05 04:00,5,104.87,104.87,104.87,104.87,5
20130901|2013-06-05 04:30,5,104.87,104.87,104.87,104.87,25
20130901|2013-06-05 05:30,5,104.88,104.88,104.88,104.88,8
20130901|2013-06-05 06:00,5,104.89,104.89,104.89,104.89,10
20130901|2013-06-05 07:00,5,104.89,104.89,104.89,104.89,7
20130901|2013-06-05 09:30,5,104.87,104.87,104.87,104.87,1
20130901|2013-06-05 10:00,5,104.88,104.88,104.87,104.87,19
20130901|2013-06-05 11:30,5,104.89,104.89,104.89,104.89,50
20130901|2013-06-06 08:00,6,104.88,104.88,104.88,104.88,5
20130901|2013-06-06 09:00,6,104.83,104.85,104.82,104.85,72
20130901|2013-06-06 10:30,6,104.85,104.85,104.85,104.85,6
20130901|2013-06-07 02:00,7,104.93,104.93,104.93,104.93,2
20130901|2013-06-07 05:30,7,104.92,104.92,104.92,104.92,2
20130901|2013-06-07 07:00,7,104.89,104.89,104.88,104.88,10
20130901|2013-06-07 09:00,7,104.84,104.84,104.84,104.84,6
20130901|2013-06-10 02:00,10,104.86,104.86,104.86,104.86,6
20130901|2013-06-10 07:30,10,104.8,104.8,104.8,104.8,6
20130901|2013-06-10 09:30,10,104.76,104.76,104.76,104.76,17
20130901|2013-06-10 10:00,10,104.75,104.75,104.73,104.73,16
20130901|2013-06-11 02:00,11,104.77,104.77,104.72,104.72,22
20130901|2013-06-11 03:30,11,104.67,104.67,104.67,104.67,6
20130901|2013-06-11 04:30,11,104.63,104.63,104.63,104.63,34
20130901|2013-06-11 05:30,11,104.6,104.6,104.58,104.58,11
20130901|2013-06-11 07:30,11,104.64,104.64,104.64,104.64,50
20130901|2013-06-11 09:30,11,104.64,104.64,104.64,104.64,10
20130901|2013-06-12 04:30,12,104.65,104.65,104.65,104.65,10
20130901|2013-06-12 11:00,12,104.7,104.7,104.7,104.7,6
20130901|2013-06-13 02:30,13,104.75,104.75,104.75,104.75,6
20130901|2013-06-13 03:00,13,104.77,104.77,104.77,104.77,6
20130901|2013-06-13 09:30,13,104.72,104.72,104.72,104.72,10
20130901|2013-06-14 03:00,14,104.81,104.81,104.8,104.8,25
20130901|2013-06-14 03:30,14,104.79,104.79,104.79,104.79,5
20130901|2013-06-17 02:00,17,104.83,104.83,104.79,104.79,24
20130901|2013-06-17 04:30,17,104.79,104.79,104.79,104.79,6
20130901|2013-06-17 07:00,17,104.83,104.83,104.83,104.83,1
20130901|2013-06-18 02:00,18,104.79,104.79,104.78,104.78,18
20130901|2013-06-18 02:30,18,104.73,104.73,104.72,104.72,14
20130901|2013-06-18 05:30,18,104.72,104.72,104.72,104.72,4
20130901|2013-06-18 07:00,18,104.72,104.72,104.72,104.72,8
20130901|2013-06-20 02:00,20,104.7,104.7,104.69,104.69,10
20130901|2013-06-20 05:30,20,104.5,104.5,104.5,104.5,41
20130901|2013-06-20 10:00,20,104.6,104.6,104.57,104.57,26
20130901|2013-06-21 04:30,21,104.62,104.62,104.62,104.62,50
20130901|2013-06-21 07:30,21,104.62,104.62,104.62,104.62,14
20130901|2013-06-21 08:00,21,104.58,104.58,104.58,104.58,1
20130901|2013-06-21 09:00,21,104.55,104.55,104.55,104.55,26
20130901|2013-06-21 10:00,21,104.55,104.55,104.55,104.55,11
20130901|2013-06-24 03:30,24,104.43,104.43,104.43,104.43,8
20130901|2013-06-24 06:30,24,104.36,104.42,104.36,104.42,203
20130901|2013-06-24 07:00,24,104.42,104.42,104.42,104.42,193
20130901|2013-06-24 08:00,24,104.38,104.38,104.3,104.3,13
20130901|2013-06-24 09:30,24,104.44,104.44,104.44,104.44,184
20130901|2013-06-24 11:30,24,104.35,104.35,104.35,104.35,1
20130901|2013-06-25 02:00,25,104.41,104.41,104.41,104.41,6
20130901|2013-06-25 02:30,25,104.47,104.47,104.47,104.47,19
20130901|2013-06-25 06:30,25,104.53,104.53,104.53,104.53,1
20130901|2013-06-25 07:00,25,104.61,104.61,104.61,104.61,6
20130901|2013-06-26 02:00,26,104.57,104.57,104.57,104.57,6
20130901|2013-06-26 09:00,26,104.77,104.77,104.77,104.77,38
20130901|2013-06-26 09:30,26,104.78,104.78,104.78,104.78,75
20130901|2013-06-27 02:00,27,104.77,104.77,104.77,104.77,20
20130901|2013-06-27 03:30,27,104.78,104.79,104.78,104.79,36
20130901|2013-06-27 04:30,27,104.8,104.8,104.8,104.8,42
20130901|2013-06-28 02:00,28,104.74,104.74,104.74,104.74,27
20130901|2013-06-28 02:30,28,104.74,104.74,104.74,104.74,29
20130901|2013-06-28 05:00,28,104.8,104.8,104.8,104.8,50
20130901|2013-06-28 10:00,28,104.77,104.77,104.72,104.72,36
20130901|2013-07-01 03:30,1,104.74,104.74,104.73,104.73,19
20130901|2013-07-01 04:00,1,104.7,104.7,104.7,104.7,45
20130901|2013-07-01 09:00,1,104.79,104.79,104.79,104.79,3
20130901|2013-07-02 07:30,2,104.8,104.8,104.8,104.8,1
20130901|2013-07-03 08:00,3,104.77,104.77,104.77,104.77,27
20130901|2013-07-03 09:30,3,104.76,104.76,104.76,104.76,203
20130901|2013-07-03 10:00,3,104.76,104.76,104.76,104.76,30
20130901|2013-07-04 06:00,4,104.81,104.82,104.81,104.82,210
20130901|2013-07-05 09:00,5,104.87,104.87,104.87,104.87,8
20130901|2013-07-08 04:30,8,104.82,104.82,104.82,104.82,2
20130901|2013-07-08 08:00,8,104.83,104.83,104.83,104.83,4
20130901|2013-07-08 08:30,8,104.84,104.84,104.84,104.84,44
20130901|2013-07-08 09:30,8,104.84,104.84,104.84,104.84,23
20130901|2013-07-09 03:00,9,104.81,104.81,104.81,104.81,16
20130901|2013-07-09 06:30,9,104.88,104.88,104.88,104.88,32
20130901|2013-07-09 09:30,9,104.88,104.89,104.88,104.89,56
20130901|2013-07-09 10:00,9,104.9,104.9,104.9,104.9,17
20130901|2013-07-09 10:30,9,104.9,104.9,104.9,104.9,30
20130901|2013-07-10 04:00,10,104.91,104.91,104.91,104.91,25
20130901|2013-07-10 05:00,10,104.91,104.91,104.91,104.91,3
20130901|2013-07-10 05:30,10,104.91,104.91,104.91,104.91,26
20130901|2013-07-10 06:00,10,104.91,104.91,104.91,104.91,46
20130901|2013-07-10 07:30,10,104.94,104.94,104.94,104.94,10
20130901|2013-07-10 08:30,10,104.87,104.87,104.87,104.87,25
20130901|2013-07-10 09:00,10,104.88,104.89,104.88,104.89,38
20130901|2013-07-11 07:00,11,104.86,104.86,104.86,104.86,25
20130901|2013-07-11 07:30,11,104.86,104.86,104.86,104.86,50
20130901|2013-07-11 08:30,11,104.85,104.85,104.85,104.85,3
20130901|2013-07-11 10:00,11,104.87,104.87,104.87,104.87,20
20130901|2013-07-12 05:00,12,104.99,104.99,104.99,104.99,45
20130901|2013-07-12 09:00,12,104.93,104.93,104.93,104.93,6
20130901|2013-07-15 02:00,15,104.91,104.91,104.9,104.9,40
20130901|2013-07-15 07:00,15,104.88,104.88,104.87,104.87,15
20130901|2013-07-15 10:00,15,104.92,104.92,104.92,104.92,14
20130901|2013-07-15 11:00,15,104.84,104.84,104.84,104.84,2
20130901|2013-07-16 02:00,16,104.89,104.89,104.89,104.89,14
20130901|2013-07-16 03:00,16,104.93,104.93,104.93,104.93,10
20130901|2013-07-17 02:00,17,105,105.02,104.99,105.02,51
20130901|2013-07-17 02:30,17,104.98,104.98,104.97,104.97,32
20130901|2013-07-17 03:30,17,104.95,104.95,104.94,104.94,17
20130901|2013-07-17 05:30,17,104.97,104.97,104.92,104.92,3
20130901|2013-07-17 08:00,17,104.97,105,104.97,105,58
20130901|2013-07-17 08:30,17,105,105.01,105,105.01,108
20130901|2013-07-17 10:00,17,105.01,105.01,105.01,105.01,50
20130901|2013-07-18 02:30,18,105.04,105.04,105.04,105.04,32
20130901|2013-07-18 03:00,18,105.05,105.05,105.05,105.05,100
20130901|2013-07-18 03:30,18,105.05,105.05,105.04,105.04,89
20130901|2013-07-18 04:00,18,105.04,105.04,105.04,105.04,48
20130901|2013-07-18 04:30,18,105.04,105.04,105.04,105.04,109
20130901|2013-07-18 05:00,18,105.04,105.04,105.04,105.04,93
20130901|2013-07-18 05:30,18,105.05,105.05,105.05,105.05,32
20130901|2013-07-18 06:00,18,105.05,105.05,105.05,105.05,5
20130901|2013-07-18 08:30,18,105.06,105.06,105.06,105.06,50
20130901|2013-07-18 09:00,18,105.06,105.06,105.06,105.06,50
20130901|2013-07-19 02:30,19,105.07,105.07,105.07,105.07,6
20130901|2013-07-19 05:00,19,105.04,105.04,105.04,105.04,5
20130901|2013-07-19 06:30,19,105.01,105.01,105.01,105.01,7
20130901|2013-07-19 08:00,19,104.98,104.98,104.98,104.98,40
20130901|2013-07-19 08:30,19,104.98,105,104.98,105,29
20130901|2013-07-19 10:00,19,104.98,104.98,104.98,104.98,190
20130901|2013-07-22 02:30,22,104.97,104.97,104.97,104.97,6
20130901|2013-07-22 03:30,22,104.95,104.95,104.95,104.95,31
20130901|2013-07-22 05:30,22,104.96,104.96,104.96,104.96,75
20130901|2013-07-22 06:00,22,104.96,104.96,104.96,104.96,10
20130901|2013-07-22 08:00,22,104.96,104.96,104.96,104.96,86
20130901|2013-07-22 08:30,22,104.96,104.96,104.96,104.96,33
20130901|2013-07-23 02:00,23,104.96,104.96,104.95,104.95,22
20130901|2013-07-23 03:30,23,104.92,104.92,104.92,104.92,10
20130901|2013-07-23 04:00,23,104.92,104.92,104.92,104.92,20
20130901|2013-07-23 04:30,23,104.9,104.9,104.9,104.9,25
20130901|2013-07-23 08:30,23,104.91,104.91,104.91,104.91,3
20130901|2013-07-23 09:00,23,104.91,104.92,104.91,104.92,83
20130901|2013-07-23 09:30,23,104.9,104.92,104.9,104.92,49
20130901|2013-07-24 02:00,24,104.92,104.92,104.88,104.88,20
20130901|2013-07-24 05:00,24,104.87,104.87,104.87,104.87,30
20130901|2013-07-24 05:30,24,104.87,104.87,104.87,104.87,40
20130901|2013-07-24 06:00,24,104.88,104.88,104.87,104.87,64
20130901|2013-07-24 07:00,24,104.86,104.86,104.86,104.86,50
20130901|2013-07-24 08:00,24,104.89,104.89,104.89,104.89,7
20130901|2013-07-25 06:30,25,104.93,104.93,104.93,104.93,10
20130901|2013-07-25 10:00,25,104.94,104.94,104.94,104.94,10
20130901|2013-07-26 04:30,26,105.03,105.03,105.03,105.03,2
20130901|2013-07-26 05:00,26,105.03,105.03,105.03,105.03,4
20130901|2013-07-26 10:00,26,105.03,105.03,105.03,105.03,25
20130901|2013-07-29 02:00,29,105,105,105,105,1
20130901|2013-07-29 04:30,29,105.01,105.01,105.01,105.01,193
20130901|2013-07-29 06:00,29,105,105,105,105,10
20130901|2013-07-29 09:30,29,104.99,104.99,104.99,104.99,5
20130901|2013-07-29 10:30,29,104.99,104.99,104.99,104.99,5
20130901|2013-07-30 02:30,30,105.04,105.04,105.04,105.04,20
20130901|2013-07-30 10:00,30,105,105,105,105,47
20130901|2013-07-31 06:30,31,104.99,104.99,104.99,104.99,10
20130901|2013-07-31 09:30,31,104.94,104.94,104.94,104.94,6
20130901|2013-07-31 10:00,31,104.95,104.95,104.95,104.95,22
20130901|2013-08-01 04:30,1,105.02,105.02,105.02,105.02,1
20130901|2013-08-01 08:30,1,104.96,104.96,104.96,104.96,250
20130901|2013-08-01 10:00,1,105,105,105,105,6
20130901|2013-08-02 05:00,2,104.89,104.89,104.89,104.89,5
20130901|2013-08-02 07:00,2,104.87,104.87,104.87,104.87,10
20130901|2013-08-02 07:30,2,104.9,104.94,104.9,104.94,11
20130901|2013-08-05 03:00,5,104.9,104.9,104.9,104.9,7
20130901|2013-08-06 02:30,6,104.86,104.86,104.86,104.86,1
20130901|2013-08-06 03:30,6,104.86,104.86,104.86,104.86,20
20130901|2013-08-06 04:00,6,104.84,104.84,104.84,104.84,20
20130901|2013-08-06 05:00,6,104.86,104.86,104.86,104.86,75
20130901|2013-08-06 06:30,6,104.87,104.87,104.87,104.87,1
20130901|2013-08-07 02:30,7,104.98,104.98,104.98,104.98,26
20130901|2013-08-07 04:30,7,104.96,104.96,104.96,104.96,64
20130901|2013-08-07 06:30,7,104.8,104.8,104.8,104.8,6
20130901|2013-08-07 07:30,7,104.87,104.87,104.87,104.87,6
20130901|2013-08-08 05:30,8,104.83,104.83,104.83,104.83,5
20130901|2013-08-08 09:30,8,104.89,104.89,104.89,104.89,10
20130901|2013-08-09 07:30,9,104.93,104.93,104.91,104.91,50
20130901|2013-08-09 08:30,9,104.91,104.91,104.91,104.91,8
20130901|2013-08-09 09:00,9,104.93,104.93,104.93,104.93,17
20130901|2013-08-12 08:00,12,104.95,104.95,104.95,104.95,30
20130901|2013-08-12 09:30,12,104.9,104.9,104.9,104.9,84
20130901|2013-08-13 02:30,13,104.87,104.87,104.87,104.87,4
20130901|2013-08-13 04:00,13,104.85,104.85,104.85,104.85,4
20130901|2013-08-13 08:30,13,104.79,104.79,104.79,104.79,25
20130901|2013-08-13 09:30,13,104.76,104.76,104.76,104.76,10
20130901|2013-08-13 11:30,13,104.75,104.75,104.75,104.75,7
20130901|2013-08-14 02:00,14,104.77,104.77,104.77,104.77,3
20130901|2013-08-14 03:30,14,104.74,104.74,104.74,104.74,6
20130901|2013-08-14 07:00,14,104.69,104.69,104.67,104.67,40
20130901|2013-08-14 09:00,14,104.76,104.76,104.76,104.76,6
20130901|2013-08-15 02:00,15,104.77,104.77,104.77,104.77,6
20130901|2013-08-15 04:30,15,104.67,104.67,104.66,104.66,21
20130901|2013-08-15 07:00,15,104.68,104.68,104.68,104.68,50
20130901|2013-08-15 07:30,15,104.66,104.66,104.66,104.66,100
20130901|2013-08-15 08:30,15,104.69,104.69,104.69,104.69,6
20130901|2013-08-15 09:00,15,104.74,104.74,104.73,104.73,206
20130901|2013-08-15 09:30,15,104.74,104.74,104.74,104.74,48
20130901|2013-08-15 10:00,15,104.74,104.74,104.74,104.74,1
20130901|2013-08-15 10:30,15,104.76,104.76,104.76,104.76,4
20130901|2013-08-16 06:30,16,104.75,104.75,104.75,104.75,100
20130901|2013-08-19 04:30,19,104.75,104.75,104.75,104.75,175
20130901|2013-08-20 07:30,20,104.81,104.81,104.81,104.81,10
20130901|2013-08-20 08:00,20,104.81,104.81,104.81,104.81,6
20130901|2013-08-20 09:00,20,104.85,104.85,104.85,104.85,15
20130901|2013-08-21 08:30,21,104.73,104.73,104.73,104.73,30
20130901|2013-08-22 04:00,22,104.66,104.66,104.66,104.66,223
20130901|2013-08-22 05:00,22,104.67,104.67,104.66,104.66,43
20130901|2013-08-22 07:00,22,104.7,104.7,104.7,104.7,135
20130901|2013-08-23 05:30,23,104.72,104.72,104.72,104.72,200
20130901|2013-08-23 06:30,23,104.7,104.7,104.7,104.7,50
20130901|2013-08-23 07:30,23,104.66,104.7,104.66,104.7,41
20130901|2013-08-23 09:30,23,104.67,104.67,104.67,104.67,33
20130901|2013-08-23 11:00,23,104.7,104.7,104.7,104.7,275
20130901|2013-08-27 02:00,27,104.68,104.68,104.68,104.68,17
20130901|2013-08-27 02:30,27,104.76,104.76,104.76,104.76,448
20130901|2013-08-27 03:00,27,104.77,104.83,104.77,104.83,312
20130901|2013-08-27 03:30,27,104.83,104.83,104.83,104.83,16
20130901|2013-08-27 04:00,27,104.83,104.83,104.83,104.83,50
20130901|2013-08-27 04:30,27,104.83,104.83,104.83,104.83,93
20130901|2013-08-27 06:30,27,104.82,104.82,104.82,104.82,17
20130901|2013-08-27 07:30,27,104.83,104.83,104.83,104.83,10
20130901|2013-08-27 08:00,27,104.82,104.82,104.82,104.82,16
20130901|2013-08-27 08:30,27,104.82,104.82,104.82,104.82,30
20130901|2013-08-27 09:00,27,104.82,104.83,104.82,104.83,1839
20130901|2013-08-27 09:30,27,104.83,104.83,104.83,104.83,100
20130901|2013-08-28 03:00,28,104.74,104.74,104.74,104.74,2
20130901|2013-08-28 04:00,28,104.78,104.78,104.78,104.78,200
20130901|2013-08-28 06:30,28,104.82,104.86,104.82,104.86,165
20130901|2013-08-28 07:00,28,104.85,104.85,104.85,104.85,4
20130901|2013-08-28 08:00,28,104.74,104.74,104.67,104.72,55
20130901|2013-08-28 09:00,28,104.71,104.71,104.71,104.71,20
20130901|2013-08-29 04:00,29,104.76,104.78,104.76,104.78,12
20130901|2013-08-29 08:00,29,104.75,104.75,104.75,104.75,69
20130901|2013-08-29 09:30,29,104.79,104.79,104.79,104.79,169
20130901|2013-08-29 10:00,29,104.79,104.79,104.79,104.79,60
20130901|2013-08-29 11:00,29,104.82,104.82,104.82,104.82,50
20130901|2013-08-29 11:30,29,104.84,104.84,104.84,104.84,10
20130901|2013-08-30 10:00,30,104.82,104.82,104.82,104.82,34
20130901|2013-09-02 02:00,2,104.7,104.7,104.7,104.7,32
20130901|2013-09-02 07:30,2,104.75,104.75,104.75,104.75,1
20130901|2013-09-03 02:30,3,104.7,104.7,104.7,104.7,1
20130901|2013-09-03 07:30,3,104.76,104.76,104.76,104.76,18
20130901|2013-09-03 09:00,3,104.76,104.76,104.73,104.73,30
20130901|2013-09-04 07:30,4,104.7,104.7,104.7,104.7,2
20130901|2013-09-05 08:30,5,104.55,104.55,104.55,104.55,6
20130901|2013-09-05 09:00,5,104.54,104.54,104.54,104.54,4
20130901|2013-09-06 10:00,6,104.69,104.69,104.69,104.69,2
20130901|2013-09-23 03:00,23,104.63,104.63,104.63,104.63,13
20130901|2013-09-25 02:00,25,104.75,104.75,104.75,104.75,50
20130901|2013-09-25 04:30,25,104.76,104.76,104.76,104.76,1612
20130901|2013-09-25 07:30,25,104.76,104.76,104.76,104.76,54
20130901|2013-09-25 08:00,25,104.75,104.75,104.75,104.75,116
20130901|2013-09-25 11:00,25,104.76,104.76,104.76,104.76,454
20131201|2013-08-23 05:30,23,104.05,104.05,104.05,104.05,200
20131201|2013-08-23 06:30,23,104.07,104.07,104.07,104.07,50
20131201|2013-08-23 07:30,23,104.04,104.04,104.04,104.04,38
20131201|2013-08-23 11:00,23,104.04,104.04,104.04,104.04,275
20131201|2013-08-27 02:00,27,104.02,104.02,104.02,104.02,17
20131201|2013-08-27 02:30,27,104.11,104.11,104.11,104.11,304
20131201|2013-08-27 03:00,27,104.11,104.18,104.11,104.18,317
20131201|2013-08-27 03:30,27,104.18,104.18,104.18,104.18,16
20131201|2013-08-27 04:00,27,104.18,104.18,104.18,104.18,50
20131201|2013-08-27 04:30,27,104.18,104.18,104.18,104.18,93
20131201|2013-08-27 06:30,27,104.18,104.18,104.18,104.18,17
20131201|2013-08-27 07:30,27,104.18,104.18,104.18,104.18,10
20131201|2013-08-27 08:00,27,104.18,104.18,104.18,104.18,16
20131201|2013-08-27 08:30,27,104.18,104.18,104.18,104.18,30
20131201|2013-08-27 09:00,27,104.18,104.19,104.18,104.18,1839
20131201|2013-08-27 09:30,27,104.17,104.17,104.17,104.17,85
20131201|2013-08-28 03:00,28,104.09,104.09,104.09,104.09,2
20131201|2013-08-28 04:00,28,104.11,104.11,104.11,104.11,200
20131201|2013-08-28 04:30,28,104.15,104.15,104.15,104.15,45
20131201|2013-08-28 06:30,28,104.15,104.2,104.15,104.2,166
20131201|2013-08-28 07:00,28,104.18,104.18,104.18,104.18,4
20131201|2013-08-28 08:00,28,104.08,104.08,104.01,104.05,58
20131201|2013-08-28 09:00,28,104.05,104.05,104.05,104.05,20
20131201|2013-08-29 03:00,29,104.15,104.15,104.15,104.15,1
20131201|2013-08-29 04:00,29,104.1,104.12,104.1,104.12,12
20131201|2013-08-29 05:30,29,104.12,104.12,104.12,104.12,1
20131201|2013-08-29 06:00,29,104.1,104.1,104.1,104.1,10
20131201|2013-08-29 08:00,29,104.06,104.06,104.06,104.06,146
20131201|2013-08-29 08:30,29,104.06,104.1,104.06,104.1,204
20131201|2013-08-29 09:00,29,104.12,104.12,104.12,104.12,10
20131201|2013-08-29 09:30,29,104.11,104.11,104.11,104.11,169
20131201|2013-08-29 10:00,29,104.14,104.14,104.11,104.11,61
20131201|2013-08-29 11:00,29,104.09,104.09,104.09,104.09,50
20131201|2013-08-29 11:30,29,104.07,104.07,104.07,104.07,10
20131201|2013-08-30 02:30,30,104.17,104.17,104.17,104.17,6
20131201|2013-08-30 05:30,30,104.15,104.15,104.15,104.15,1
20131201|2013-08-30 10:00,30,104.15,104.15,104.15,104.15,34
20131201|2013-09-02 02:00,2,104.06,104.06,104.06,104.06,12
20131201|2013-09-02 07:00,2,104.07,104.07,104.07,104.07,16
20131201|2013-09-02 07:30,2,104.06,104.06,104.05,104.05,11
20131201|2013-09-02 10:00,2,104.07,104.08,104.07,104.08,14
20131201|2013-09-02 10:30,2,104.04,104.04,104.04,104.04,4
20131201|2013-09-03 03:30,3,104.06,104.09,104.06,104.09,4
20131201|2013-09-03 06:30,3,104.08,104.08,104.08,104.08,5
20131201|2013-09-03 07:30,3,104.08,104.08,104.08,104.08,18
20131201|2013-09-03 09:00,3,104.08,104.08,104,104,56
20131201|2013-09-03 10:00,3,103.97,103.98,103.97,103.98,14
20131201|2013-09-03 11:00,3,103.98,104.02,103.98,104.02,52
20131201|2013-09-04 02:30,4,104.05,104.05,104.05,104.05,2
20131201|2013-09-04 06:30,4,104.01,104.01,104.01,104.01,12
20131201|2013-09-04 07:30,4,104.03,104.03,104.03,104.03,2
20131201|2013-09-04 11:00,4,104.05,104.05,104.05,104.05,120
20131201|2013-09-05 02:00,5,104.01,104.03,104,104,4
20131201|2013-09-05 04:00,5,103.99,103.99,103.99,103.99,2
20131201|2013-09-05 08:30,5,103.92,103.92,103.88,103.88,7
20131201|2013-09-05 09:00,5,103.87,103.87,103.83,103.84,46
20131201|2013-09-05 10:00,5,103.86,103.87,103.86,103.87,4
20131201|2013-09-05 10:30,5,103.86,103.88,103.86,103.88,7
20131201|2013-09-06 02:30,6,103.92,103.92,103.92,103.92,49
20131201|2013-09-06 03:00,6,103.92,103.94,103.92,103.94,37
20131201|2013-09-06 05:00,6,103.93,103.93,103.93,103.93,2
20131201|2013-09-06 07:00,6,103.9,103.9,103.9,103.9,10
20131201|2013-09-06 10:00,6,104,104,104,104,2
20131201|2013-09-09 02:30,9,103.99,103.99,103.99,103.99,2
20131201|2013-09-09 05:00,9,103.98,103.98,103.98,103.98,30
20131201|2013-09-09 05:30,9,103.96,103.96,103.95,103.95,4
20131201|2013-09-09 07:00,9,103.98,103.98,103.98,103.98,2
20131201|2013-09-09 07:30,9,103.98,103.98,103.98,103.98,16
20131201|2013-09-09 08:00,9,104.01,104.02,104.01,104.02,4
20131201|2013-09-09 09:00,9,103.99,103.99,103.99,103.99,2
20131201|2013-09-09 09:30,9,103.98,103.98,103.98,103.98,2
20131201|2013-09-09 10:30,9,103.97,103.97,103.97,103.97,2
20131201|2013-09-10 02:00,10,103.97,103.97,103.92,103.92,8
20131201|2013-09-10 02:30,10,103.91,103.91,103.91,103.91,30
20131201|2013-09-10 10:30,10,103.88,103.92,103.87,103.92,130
20131201|2013-09-11 04:30,11,103.94,103.94,103.94,103.94,2
20131201|2013-09-11 10:30,11,103.92,103.92,103.92,103.92,1
20131201|2013-09-12 04:30,12,103.97,103.99,103.97,103.99,9
20131201|2013-09-12 05:30,12,103.99,103.99,103.99,103.99,41
20131201|2013-09-12 08:30,12,103.99,103.99,103.99,103.99,25
20131201|2013-09-12 10:00,12,103.98,103.98,103.98,103.98,49
20131201|2013-09-13 02:00,13,103.93,103.93,103.93,103.93,2
20131201|2013-09-13 07:30,13,104,104.01,104,104.01,4
20131201|2013-09-13 08:00,13,104.02,104.03,104.02,104.03,4
20131201|2013-09-13 09:00,13,104.04,104.04,104.04,104.04,49
20131201|2013-09-16 03:30,16,104.06,104.06,104.04,104.04,5
20131201|2013-09-16 04:00,16,104.06,104.06,104.06,104.06,350
20131201|2013-09-16 04:30,16,104.05,104.05,104.05,104.05,2
20131201|2013-09-16 09:00,16,104.07,104.07,104.07,104.07,10
20131201|2013-09-16 09:30,16,104.06,104.06,104.05,104.05,6
20131201|2013-09-16 10:30,16,104.02,104.02,104.02,104.02,1
20131201|2013-09-17 03:00,17,103.99,103.99,103.99,103.99,3
20131201|2013-09-17 05:30,17,103.98,103.98,103.98,103.98,10
20131201|2013-09-17 08:30,17,103.97,103.97,103.97,103.97,100
20131201|2013-09-17 09:00,17,103.95,103.95,103.95,103.95,3
20131201|2013-09-17 09:30,17,103.95,103.95,103.95,103.95,6
20131201|2013-09-18 04:00,18,103.9,103.9,103.88,103.88,12
20131201|2013-09-18 04:30,18,103.88,103.88,103.88,103.88,2
20131201|2013-09-18 05:00,18,103.86,103.89,103.86,103.89,56
20131201|2013-09-18 08:30,18,103.88,103.89,103.88,103.89,6
20131201|2013-09-18 10:00,18,103.92,103.92,103.92,103.92,11
20131201|2013-09-18 11:30,18,103.89,103.89,103.88,103.88,9
20131201|2013-09-19 02:00,19,104.13,104.13,104.08,104.08,106
20131201|2013-09-19 02:30,19,104.05,104.05,104,104,229
20131201|2013-09-19 03:00,19,104.01,104.01,104,104,123
20131201|2013-09-19 03:30,19,104.01,104.01,104.01,104.01,3
20131201|2013-09-19 04:00,19,104.01,104.01,104.01,104.01,1
20131201|2013-09-19 05:00,19,104.02,104.03,104.02,104.03,50
20131201|2013-09-19 05:30,19,104.04,104.04,104.04,104.04,2
20131201|2013-09-19 06:00,19,104.02,104.02,104.02,104.02,3
20131201|2013-09-19 07:00,19,104.01,104.01,104.01,104.01,3
20131201|2013-09-19 08:00,19,104,104,104,104,100
20131201|2013-09-19 09:00,19,103.96,103.97,103.96,103.97,14
20131201|2013-09-20 04:00,20,103.96,103.96,103.94,103.94,382
20131201|2013-09-20 06:00,20,103.94,103.94,103.94,103.94,100
20131201|2013-09-20 07:00,20,103.92,103.92,103.92,103.92,3
20131201|2013-09-20 08:00,20,103.93,103.94,103.93,103.94,6
20131201|2013-09-20 08:30,20,103.94,103.94,103.94,103.94,3
20131201|2013-09-23 02:00,23,103.96,103.96,103.96,103.96,1
20131201|2013-09-23 03:00,23,103.96,103.96,103.96,103.96,13
20131201|2013-09-23 04:30,23,103.92,103.92,103.9,103.9,7
20131201|2013-09-23 05:00,23,103.9,103.9,103.89,103.89,13
20131201|2013-09-23 09:00,23,103.99,103.99,103.99,103.99,9
20131201|2013-09-24 02:30,24,104.02,104.02,104.02,104.02,6
20131201|2013-09-24 04:00,24,104.05,104.06,104.05,104.06,9
20131201|2013-09-24 04:30,24,104.06,104.06,104.06,104.06,4
20131201|2013-09-24 05:00,24,104.03,104.03,104.03,104.03,7
20131201|2013-09-25 02:00,25,104.05,104.07,104.05,104.07,56
20131201|2013-09-25 04:30,25,104.08,104.08,104.07,104.07,30
20131201|2013-09-25 05:00,25,104.06,104.06,104.06,104.06,20
20131201|2013-09-25 07:30,25,104.06,104.06,104.06,104.06,54
20131201|2013-09-25 08:00,25,104.05,104.05,104.05,104.05,116
20131201|2013-09-25 11:30,25,104.07,104.07,104.07,104.07,1
20131201|2013-09-26 04:00,26,104.08,104.08,104.07,104.07,119
20131201|2013-09-26 04:30,26,104.09,104.09,104.09,104.09,3
20131201|2013-09-26 05:00,26,104.1,104.1,104.08,104.08,2
20131201|2013-09-26 07:30,26,104.08,104.08,104.08,104.08,30
20131201|2013-09-26 09:30,26,104.04,104.04,104.04,104.04,86
20131201|2013-09-26 10:00,26,104.05,104.05,104.05,104.05,21
20131201|2013-09-27 03:30,27,104.06,104.06,104.06,104.06,4
20131201|2013-09-27 04:00,27,104.07,104.07,104.07,104.07,4
20131201|2013-09-27 09:00,27,104.08,104.08,104.08,104.08,30
20131201|2013-09-30 02:00,30,104.1,104.1,104.1,104.1,7
20131201|2013-09-30 02:30,30,104.1,104.1,104.1,104.1,5
20131201|2013-09-30 04:30,30,104.11,104.11,104.11,104.11,12
20131201|2013-09-30 05:00,30,104.1,104.1,104.1,104.1,15
20131201|2013-09-30 05:30,30,104.1,104.1,104.1,104.1,5
20131201|2013-09-30 07:30,30,104.08,104.08,104.08,104.08,90
20131201|2013-09-30 08:00,30,104.06,104.06,104.06,104.06,80
20131201|2013-09-30 08:30,30,104.06,104.08,104.06,104.08,148
20131201|2013-09-30 09:30,30,104.08,104.1,104.08,104.1,33
20131201|2013-09-30 10:00,30,104.1,104.11,104.1,104.11,10
20131201|2013-10-01 02:30,1,104.09,104.09,104.08,104.09,34
20131201|2013-10-01 03:00,1,104.08,104.08,104.08,104.08,3
20131201|2013-10-01 05:30,1,104.06,104.06,104.06,104.06,115
20131201|2013-10-01 07:30,1,104.07,104.07,104.07,104.07,21
20131201|2013-10-01 08:00,1,104.08,104.08,104.07,104.07,6
20131201|2013-10-01 10:00,1,104.09,104.09,104.09,104.09,36
20131201|2013-10-02 04:00,2,104.09,104.09,104.09,104.09,2
20131201|2013-10-02 04:30,2,104.07,104.07,104.07,104.07,5
20131201|2013-10-02 06:30,2,104.07,104.07,104.07,104.07,5
20131201|2013-10-02 07:00,2,104.11,104.11,104.11,104.11,105
20131201|2013-10-02 07:30,2,104.1,104.1,104.1,104.1,40
20131201|2013-10-02 08:00,2,104.07,104.07,104.07,104.07,5
20131201|2013-10-02 09:30,2,104.09,104.11,104.09,104.11,15
20131201|2013-10-02 10:00,2,104.12,104.12,104.12,104.12,25
20131201|2013-10-03 02:30,3,104.1,104.1,104.09,104.09,10
20131201|2013-10-03 04:30,3,104.07,104.07,104.06,104.06,30
20131201|2013-10-03 07:30,3,104.09,104.09,104.09,104.09,105
20131201|2013-10-03 09:00,3,104.1,104.11,104.1,104.11,142
20131201|2013-10-03 09:30,3,104.11,104.13,104.11,104.13,88
20131201|2013-10-03 10:00,3,104.12,104.12,104.12,104.12,6
20131201|2013-10-03 10:30,3,104.13,104.13,104.13,104.13,40
20131201|2013-10-04 03:30,4,104.12,104.13,104.12,104.13,6
20131201|2013-10-04 05:30,4,104.08,104.08,104.08,104.08,5
20131201|2013-10-04 09:00,4,104.05,104.05,104.05,104.05,10
20131201|2013-10-04 10:00,4,104.09,104.09,104.09,104.09,89
20131201|2013-10-07 02:00,7,104.2,104.23,104.17,104.17,40
20131201|2013-10-07 02:30,7,104.11,104.12,104.11,104.12,6
20131201|2013-10-07 05:00,7,104.11,104.11,104.1,104.1,26
20131201|2013-10-07 06:30,7,104.09,104.09,104.09,104.09,3
20131201|2013-10-07 07:30,7,104.1,104.1,104.1,104.1,2
20131201|2013-10-07 08:00,7,104.1,104.1,104.1,104.1,217
20131201|2013-10-08 03:30,8,104.07,104.07,104.07,104.07,5
20131201|2013-10-08 04:00,8,104.08,104.08,104.08,104.08,11
20131201|2013-10-08 05:00,8,104.08,104.08,104.08,104.08,10
20131201|2013-10-08 06:00,8,104.09,104.09,104.09,104.09,32
20131201|2013-10-08 06:30,8,104.09,104.09,104.09,104.09,68
20131201|2013-10-08 08:30,8,104.09,104.1,104.09,104.1,50
20131201|2013-10-08 10:00,8,104.1,104.1,104.1,104.1,49
20131201|2013-10-08 10:30,8,104.09,104.09,104.08,104.08,70
20131201|2013-10-08 15:30,8,104.08,104.08,104.08,104.08,5
20131201|2013-10-09 03:30,9,104.15,104.15,104.15,104.15,6
20131201|2013-10-09 06:30,9,104.15,104.15,104.15,104.15,12
20131201|2013-10-10 02:00,10,104.11,104.11,104.11,104.11,5
20131201|2013-10-10 02:30,10,104.12,104.12,104.12,104.12,29
20131201|2013-10-10 04:30,10,104.1,104.1,104.09,104.09,25
20131201|2013-10-10 06:30,10,104.09,104.09,104.09,104.09,10
20131201|2013-10-10 07:30,10,104.1,104.1,104.08,104.08,13
20131201|2013-10-10 08:30,10,104.09,104.09,104.09,104.09,75
20131201|2013-10-10 09:00,10,104.09,104.11,104.09,104.1,205
20131201|2013-10-10 09:30,10,104.1,104.1,104.1,104.1,11
20131201|2013-10-10 14:00,10,104.1,104.1,104.1,104.1,11
20131201|2013-10-11 04:00,11,104.09,104.09,104.09,104.09,5
20131201|2013-10-11 10:00,11,104.09,104.09,104.09,104.09,5
20131201|2013-10-14 08:30,14,104.08,104.08,104.07,104.07,18
20131201|2013-10-14 09:00,14,104.06,104.06,104.06,104.06,63
20131201|2013-10-15 02:00,15,104.15,104.15,104.01,104.01,44
20131201|2013-10-15 03:30,15,104.01,104.01,103.99,103.99,11
20131201|2013-10-15 10:00,15,104.01,104.01,104.01,104.01,10
20131201|2013-10-16 03:30,16,103.98,103.98,103.98,103.98,5
20131201|2013-10-16 05:00,16,103.97,103.97,103.97,103.97,5
20131201|2013-10-16 07:00,16,103.96,103.96,103.96,103.96,5
20131201|2013-10-16 07:30,16,103.95,103.96,103.95,103.96,55
20131201|2013-10-16 08:30,16,103.95,103.95,103.95,103.95,6
20131201|2013-10-16 09:00,16,103.95,103.95,103.95,103.95,5
20131201|2013-10-16 09:30,16,103.94,103.96,103.93,103.96,110
20131201|2013-10-16 10:00,16,103.97,103.97,103.97,103.97,5
20131201|2013-10-17 03:00,17,104.01,104.01,104.01,104.01,5
20131201|2013-10-17 03:30,17,104,104,104,104,7
20131201|2013-10-17 05:00,17,103.99,103.99,103.99,103.99,10
20131201|2013-10-17 08:00,17,104.01,104.01,104,104,6
20131201|2013-10-17 09:00,17,104.02,104.02,104.02,104.02,92
20131201|2013-10-21 06:00,21,104.03,104.03,104.03,104.03,155
20131201|2013-10-21 09:00,21,104.01,104.01,104.01,104.01,5
20131201|2013-10-22 02:30,22,104,104,104,104,5
20131201|2013-10-22 04:00,22,104.01,104.01,104.01,104.01,6
20131201|2013-10-22 06:00,22,103.99,103.99,103.99,103.99,43
20131201|2013-10-22 07:30,22,104.02,104.04,104.02,104.04,15
20131201|2013-10-22 08:00,22,104.07,104.07,104.07,104.07,6
20131201|2013-10-22 08:30,22,104.1,104.1,104.1,104.1,5
20131201|2013-10-23 02:00,23,104.12,104.12,104.12,104.12,6
20131201|2013-10-23 07:00,23,104.12,104.12,104.12,104.12,113
20131201|2013-10-24 08:30,24,104.1,104.1,104.09,104.09,9
20131201|2013-10-25 02:00,25,104.12,104.12,104.1,104.1,15
20131201|2013-10-25 07:30,25,104.09,104.09,104.09,104.09,15
20131201|2013-10-25 08:30,25,104.09,104.09,104.09,104.09,24
20131201|2013-10-25 09:00,25,104.11,104.11,104.11,104.11,3
20131201|2013-10-28 08:30,28,104.09,104.09,104.09,104.09,11
20131201|2013-10-29 03:30,29,104.11,104.11,104.11,104.11,9
20131201|2013-10-29 10:30,29,104.13,104.13,104.13,104.13,4
20131201|2013-10-29 11:00,29,104.13,104.13,104.13,104.13,1
20131201|2013-10-29 11:30,29,104.13,104.13,104.13,104.13,1
20131201|2013-10-30 03:00,30,104.16,104.18,104.16,104.18,15
20131201|2013-10-30 08:00,30,104.14,104.15,104.14,104.15,36
20131201|2013-10-31 05:00,31,104.19,104.19,104.19,104.19,6
20131201|2013-10-31 06:00,31,104.16,104.16,104.16,104.16,15
20131201|2013-10-31 08:30,31,104.14,104.14,104.14,104.14,5
20131201|2013-10-31 09:00,31,104.13,104.13,104.12,104.12,10
20131201|2013-10-31 09:30,31,104.12,104.12,104.08,104.08,22
20131201|2013-10-31 10:30,31,104.11,104.11,104.11,104.11,50
20131201|2013-10-31 11:00,31,104.12,104.15,104.11,104.15,373
20131201|2013-10-31 11:30,31,104.14,104.14,104.14,104.14,12
20131201|2013-10-31 12:00,31,104.15,104.15,104.15,104.15,23
20131201|2013-11-01 03:30,1,104.13,104.14,104.13,104.14,10
20131201|2013-11-01 04:30,1,104.16,104.16,104.16,104.16,5
20131201|2013-11-01 06:00,1,104.16,104.16,104.16,104.16,6
20131201|2013-11-01 07:00,1,104.12,104.12,104.12,104.12,5
20131201|2013-11-01 09:00,1,104.15,104.15,104.15,104.15,162
20131201|2013-11-04 05:30,4,104.15,104.15,104.15,104.15,4
20131201|2013-11-04 07:30,4,104.15,104.17,104.15,104.17,89
20131201|2013-11-04 08:00,4,104.16,104.16,104.16,104.16,5
20131201|2013-11-04 09:00,4,104.17,104.17,104.17,104.17,3
20131201|2013-11-05 03:00,5,104.12,104.12,104.12,104.12,6
20131201|2013-11-05 06:00,5,104.1,104.1,104.1,104.1,4
20131201|2013-11-05 06:30,5,104.1,104.1,104.09,104.09,105
20131201|2013-11-05 07:00,5,104.08,104.08,104.08,104.08,6
20131201|2013-11-05 08:30,5,104.07,104.08,104.07,104.08,360
20131201|2013-11-05 09:00,5,104.04,104.04,104.04,104.04,3
20131201|2013-11-06 02:00,6,104.14,104.14,104.14,104.14,1
20131201|2013-11-06 02:30,6,104.09,104.09,104.09,104.09,10
20131201|2013-11-06 03:30,6,104.07,104.07,104.07,104.07,4
20131201|2013-11-06 10:30,6,104.11,104.11,104.11,104.11,5
20131201|2013-11-07 06:30,7,104.14,104.15,104.14,104.15,15
20131201|2013-11-07 07:00,7,104.15,104.15,104.15,104.15,64
20131201|2013-11-07 08:00,7,104.1,104.13,104.08,104.12,32
20131201|2013-11-07 08:30,7,104.14,104.14,104.14,104.14,18
20131201|2013-11-07 09:00,7,104.14,104.16,104.14,104.16,67
20131201|2013-11-07 10:00,7,104.14,104.17,104.14,104.16,77
20131201|2013-11-08 05:30,8,104.13,104.13,104.13,104.13,8
20131201|2013-11-08 07:00,8,104.12,104.12,104.12,104.12,8
20131201|2013-11-08 07:30,8,104.08,104.09,104.04,104.04,30
20131201|2013-11-08 08:00,8,104.08,104.09,104.08,104.09,16
20131201|2013-11-11 02:00,11,104.01,104.01,104.01,104.01,3
20131201|2013-11-11 03:00,11,104.03,104.03,104.03,104.03,5
20131201|2013-11-11 04:30,11,104.02,104.02,104.02,104.02,8
20131201|2013-11-11 08:30,11,104.01,104.01,103.99,103.99,42
20131201|2013-11-11 09:00,11,104.02,104.02,104.02,104.02,3
20131201|2013-11-11 10:00,11,104.02,104.02,104.02,104.02,8
20131201|2013-11-12 03:00,12,104.03,104.03,104.03,104.03,5
20131201|2013-11-12 03:30,12,104.08,104.11,104.08,104.11,18
20131201|2013-11-12 08:00,12,104.08,104.08,104.08,104.08,1
20131201|2013-11-13 02:00,13,104.08,104.08,104.08,104.08,2
20131201|2013-11-13 03:30,13,104.08,104.08,104.06,104.06,23
20131201|2013-11-13 04:00,13,104.06,104.06,104.06,104.06,7
20131201|2013-11-13 04:30,13,104.01,104.01,104,104,16
20131201|2013-11-13 05:00,13,104.05,104.05,104.05,104.05,10
20131201|2013-11-13 10:00,13,104.06,104.06,104.06,104.06,11
20131201|2013-11-14 04:30,14,104.08,104.08,104.08,104.08,11
20131201|2013-11-14 09:30,14,104.08,104.08,104.08,104.08,8
20131201|2013-11-15 02:30,15,104.08,104.08,104.08,104.08,8
20131201|2013-11-15 10:00,15,104.09,104.09,104.09,104.09,72
20131201|2013-11-18 03:00,18,104.08,104.08,104.08,104.08,2
20131201|2013-11-18 04:30,18,104.06,104.06,104.06,104.06,43
20131201|2013-11-18 07:00,18,104.06,104.06,104.06,104.06,10
20131201|2013-11-18 07:30,18,104.09,104.1,104.09,104.1,79
20131201|2013-11-18 08:00,18,104.1,104.1,104.1,104.1,85
20131201|2013-11-18 09:00,18,104.1,104.1,104.1,104.1,3
20131201|2013-11-19 02:00,19,104.12,104.12,104.12,104.12,1
20131201|2013-11-19 03:00,19,104.08,104.08,104.08,104.08,1
20131201|2013-11-19 03:30,19,104.08,104.08,104.08,104.08,1
20131201|2013-11-19 04:00,19,104.08,104.08,104.07,104.07,82
20131201|2013-11-19 05:30,19,104.1,104.1,104.09,104.09,7
20131201|2013-11-19 07:00,19,104.09,104.09,104.09,104.09,10
20131201|2013-11-19 07:30,19,104.08,104.08,104.08,104.08,15
20131201|2013-11-20 07:30,20,104.05,104.05,104.05,104.05,4
20131201|2013-11-20 08:30,20,104.08,104.08,104.08,104.08,4
20131201|2013-11-20 09:00,20,104.09,104.09,104.09,104.09,4
20131201|2013-11-21 05:00,21,104.02,104.02,104.02,104.02,4
20131201|2013-11-21 06:00,21,104.06,104.06,104.05,104.05,123
20131201|2013-11-21 07:00,21,104.04,104.04,104.04,104.04,83
20131201|2013-11-21 09:30,21,104.06,104.06,104.06,104.06,19
20131201|2013-11-21 10:00,21,104.08,104.08,104.08,104.08,4
20131201|2013-11-21 11:30,21,104.05,104.05,104.05,104.05,3
20131201|2013-11-22 04:00,22,104.06,104.06,104.06,104.06,4
20131201|2013-11-22 04:30,22,104.07,104.09,104.07,104.09,22
20131201|2013-11-22 09:30,22,104.11,104.11,104.11,104.11,3
20131201|2013-11-22 11:00,22,104.09,104.09,104.09,104.09,3
20131201|2013-11-25 02:00,25,103.9,104.27,103.9,104.13,54
20131201|2013-11-25 05:00,25,104.12,104.12,104.12,104.12,140
20131201|2013-11-25 05:30,25,104.12,104.12,104.12,104.12,135
20131201|2013-11-25 06:00,25,104.12,104.12,104.11,104.11,414
20131201|2013-11-25 07:30,25,104.1,104.1,104.1,104.1,47
20131201|2013-11-25 08:00,25,104.1,104.1,104.08,104.08,55
20131201|2013-11-25 08:30,25,104.1,104.1,104.1,104.1,352
20131201|2013-11-25 09:00,25,104.1,104.1,104.1,104.1,20
20131201|2013-11-25 10:00,25,104.12,104.12,104.12,104.12,50
20131201|2013-11-25 10:30,25,104.11,104.11,104.1,104.1,282
20131201|2013-11-25 11:30,25,104.1,104.1,104.1,104.1,17
20131201|2013-11-26 02:30,26,104.1,104.1,104.1,104.1,9
20131201|2013-11-26 03:00,26,104.1,104.1,104.1,104.1,1
20131201|2013-11-26 03:30,26,104.1,104.1,104.1,104.1,17
20131201|2013-11-26 04:30,26,104.12,104.12,104.12,104.12,7
20131201|2013-11-26 05:30,26,104.09,104.09,104.09,104.09,56
20131201|2013-11-26 08:00,26,104.1,104.1,104.1,104.1,181
20131201|2013-11-26 08:30,26,104.12,104.14,104.12,104.13,39
20131201|2013-11-26 10:00,26,104.12,104.12,104.12,104.12,16
20131201|2013-11-26 10:30,26,104.13,104.13,104.12,104.12,48
20131201|2013-11-27 02:00,27,104.12,104.12,104.12,104.12,32
20131201|2013-11-27 03:30,27,104.1,104.1,104.1,104.1,223
20131201|2013-11-27 04:00,27,104.09,104.09,104.07,104.07,195
20131201|2013-11-27 06:00,27,104.07,104.07,104.07,104.07,20
20131201|2013-11-27 06:30,27,104.07,104.07,104.07,104.07,1
20131201|2013-11-27 07:00,27,104.07,104.07,104.05,104.05,110
20131201|2013-11-27 07:30,27,104.04,104.08,104.04,104.08,124
20131201|2013-11-27 09:00,27,104.06,104.06,104.06,104.06,1
20131201|2013-11-27 10:30,27,104.06,104.06,104.06,104.06,2
20131201|2013-11-28 06:00,28,104.06,104.09,104.06,104.09,40
20131201|2013-11-28 10:00,28,104.1,104.1,104.1,104.1,12
20131201|2013-11-28 11:00,28,104.07,104.07,104.07,104.07,12
20131201|2013-11-29 07:30,29,104.06,104.06,104.05,104.05,83
20131201|2013-11-29 10:30,29,104.06,104.06,104.06,104.06,85
20131201|2013-12-02 03:30,2,104.03,104.03,104.02,104.02,410
20131201|2013-12-02 04:00,2,104.05,104.05,104.05,104.05,10
20131201|2013-12-03 08:00,3,104.03,104.03,104.03,104.03,20
20131201|2013-12-03 08:30,3,104.03,104.03,104.03,104.03,180
20131201|2013-12-04 08:30,4,104.01,104.01,104.01,104.01,400
20131201|2013-12-11 09:00,11,104.05,104.05,104.05,104.05,22
20131201|2013-12-12 08:00,12,104.07,104.07,104.07,104.07,224
20131201|2013-12-16 02:30,16,104.08,104.08,104.08,104.08,1415
20131201|2013-12-17 10:00,17,104.11,104.11,104.11,104.11,100
20131201|2013-12-18 03:00,18,104.1,104.1,104.1,104.1,100
20131201|2013-12-18 04:30,18,104.06,104.06,104.06,104.06,100
20131201|2013-12-18 08:30,18,104.08,104.08,104.04,104.04,4
20131201|2013-12-18 10:00,18,104.05,104.05,104.05,104.05,100
20131201|2013-12-19 02:30,19,104.04,104.07,104.04,104.07,601
20131201|2013-12-19 07:00,19,103.95,103.95,103.94,103.94,200
20131201|2013-12-20 02:00,20,103.93,103.93,103.93,103.93,100
20131201|2013-12-20 04:00,20,103.98,103.98,103.98,103.98,170
20131201|2013-12-27 03:30,27,103.9,103.9,103.9,103.9,24
20140301|2013-11-25 02:00,25,103.67,103.67,103.67,103.67,18
20140301|2013-11-25 05:30,25,103.48,103.49,103.47,103.49,135
20140301|2013-11-25 06:00,25,103.49,103.5,103.49,103.49,414
20140301|2013-11-25 07:30,25,103.48,103.48,103.48,103.48,47
20140301|2013-11-25 08:00,25,103.48,103.48,103.48,103.48,45
20140301|2013-11-25 08:30,25,103.48,103.48,103.47,103.47,352
20140301|2013-11-25 09:00,25,103.46,103.46,103.46,103.46,20
20140301|2013-11-25 10:00,25,103.49,103.53,103.49,103.53,73
20140301|2013-11-25 10:30,25,103.46,103.47,103.45,103.45,302
20140301|2013-11-25 11:30,25,103.46,103.46,103.46,103.46,17
20140301|2013-11-26 02:30,26,103.46,103.46,103.46,103.46,9
20140301|2013-11-26 03:00,26,103.46,103.46,103.46,103.46,1
20140301|2013-11-26 03:30,26,103.46,103.46,103.46,103.46,17
20140301|2013-11-26 04:30,26,103.48,103.48,103.47,103.47,7
20140301|2013-11-26 05:30,26,103.44,103.44,103.44,103.44,56
20140301|2013-11-26 08:00,26,103.46,103.46,103.45,103.45,169
20140301|2013-11-26 08:30,26,103.47,103.5,103.47,103.48,39
20140301|2013-11-26 10:00,26,103.47,103.47,103.47,103.47,16
20140301|2013-11-26 10:30,26,103.49,103.49,103.48,103.48,48
20140301|2013-11-27 02:00,27,103.48,103.48,103.47,103.47,32
20140301|2013-11-27 03:30,27,103.46,103.46,103.45,103.45,223
20140301|2013-11-27 04:00,27,103.44,103.44,103.44,103.44,181
20140301|2013-11-27 05:00,27,103.44,103.44,103.44,103.44,10
20140301|2013-11-27 06:00,27,103.42,103.42,103.42,103.42,20
20140301|2013-11-27 06:30,27,103.42,103.42,103.42,103.42,1
20140301|2013-11-27 07:00,27,103.43,103.43,103.4,103.4,110
20140301|2013-11-27 07:30,27,103.39,103.41,103.39,103.41,116
20140301|2013-11-27 10:30,27,103.42,103.42,103.42,103.42,2
20140301|2013-11-28 06:00,28,103.42,103.45,103.42,103.45,40
20140301|2013-11-28 10:00,28,103.46,103.46,103.46,103.46,12
20140301|2013-11-28 11:00,28,103.43,103.43,103.42,103.42,20
20140301|2013-11-29 06:00,29,103.44,103.44,103.44,103.44,100
20140301|2013-11-29 07:30,29,103.42,103.42,103.42,103.42,8
20140301|2013-11-29 09:30,29,103.43,103.44,103.43,103.44,16
20140301|2013-11-29 10:00,29,103.43,103.43,103.41,103.41,120
20140301|2013-11-29 10:30,29,103.41,103.43,103.41,103.43,93
20140301|2013-12-02 03:00,2,103.39,103.39,103.39,103.39,4
20140301|2013-12-02 03:30,2,103.39,103.39,103.38,103.38,410
20140301|2013-12-02 04:00,2,103.4,103.4,103.38,103.38,60
20140301|2013-12-02 05:30,2,103.38,103.39,103.38,103.39,100
20140301|2013-12-02 06:30,2,103.39,103.39,103.39,103.39,50
20140301|2013-12-02 07:00,2,103.4,103.4,103.4,103.4,55
20140301|2013-12-02 08:30,2,103.39,103.39,103.39,103.39,26
20140301|2013-12-03 02:00,3,103.37,103.37,103.37,103.37,9
20140301|2013-12-03 07:30,3,103.39,103.39,103.39,103.39,100
20140301|2013-12-03 08:00,3,103.38,103.38,103.38,103.38,20
20140301|2013-12-03 08:30,3,103.38,103.38,103.38,103.38,180
20140301|2013-12-03 10:00,3,103.38,103.38,103.38,103.38,10
20140301|2013-12-04 07:00,4,103.37,103.37,103.36,103.36,8
20140301|2013-12-04 08:30,4,103.37,103.37,103.37,103.37,400
20140301|2013-12-04 10:00,4,103.39,103.39,103.39,103.39,51
20140301|2013-12-05 02:30,5,103.41,103.42,103.41,103.42,65
20140301|2013-12-05 04:30,5,103.42,103.42,103.42,103.42,10
20140301|2013-12-05 05:00,5,103.43,103.43,103.43,103.43,9
20140301|2013-12-05 07:30,5,103.41,103.41,103.39,103.39,12
20140301|2013-12-06 05:00,6,103.38,103.38,103.38,103.38,28
20140301|2013-12-06 07:30,6,103.35,103.35,103.3,103.33,32
20140301|2013-12-06 08:00,6,103.35,103.37,103.35,103.37,12
20140301|2013-12-06 11:00,6,103.34,103.34,103.32,103.32,10
20140301|2013-12-09 05:30,9,103.38,103.38,103.37,103.37,224
20140301|2013-12-09 08:00,9,103.37,103.37,103.37,103.37,120
20140301|2013-12-09 09:00,9,103.38,103.38,103.38,103.38,32
20140301|2013-12-09 09:30,9,103.37,103.37,103.37,103.37,5
20140301|2013-12-09 10:30,9,103.36,103.36,103.36,103.36,5
20140301|2013-12-10 07:30,10,103.39,103.39,103.39,103.39,1
20140301|2013-12-11 04:00,11,103.43,103.43,103.43,103.43,100
20140301|2013-12-11 05:30,11,103.42,103.42,103.42,103.42,14
20140301|2013-12-11 09:00,11,103.4,103.4,103.4,103.4,26
20140301|2013-12-12 04:00,12,103.39,103.4,103.39,103.4,100
20140301|2013-12-12 05:00,12,103.41,103.41,103.41,103.41,6
20140301|2013-12-12 07:00,12,103.4,103.4,103.4,103.4,200
20140301|2013-12-12 07:30,12,103.39,103.41,103.39,103.41,94
20140301|2013-12-12 08:00,12,103.41,103.43,103.41,103.43,344
20140301|2013-12-13 04:00,13,103.4,103.41,103.4,103.41,6
20140301|2013-12-13 04:30,13,103.4,103.4,103.4,103.4,3
20140301|2013-12-13 05:30,13,103.41,103.41,103.41,103.41,40
20140301|2013-12-13 06:30,13,103.42,103.42,103.42,103.42,4
20140301|2013-12-13 07:30,13,103.43,103.43,103.43,103.43,8
20140301|2013-12-16 09:30,16,103.43,103.43,103.42,103.42,114
20140301|2013-12-17 03:30,17,103.45,103.46,103.45,103.46,12
20140301|2013-12-17 05:30,17,103.47,103.47,103.47,103.47,8
20140301|2013-12-17 07:00,17,103.45,103.45,103.45,103.45,1
20140301|2013-12-17 10:00,17,103.46,103.46,103.46,103.46,100
20140301|2013-12-18 03:00,18,103.45,103.45,103.45,103.45,100
20140301|2013-12-18 03:30,18,103.45,103.45,103.4,103.4,36
20140301|2013-12-18 04:30,18,103.41,103.41,103.41,103.41,100
20140301|2013-12-18 06:00,18,103.43,103.44,103.43,103.44,16
20140301|2013-12-18 07:30,18,103.43,103.43,103.43,103.43,50
20140301|2013-12-18 08:30,18,103.42,103.42,103.39,103.4,5
20140301|2013-12-18 10:00,18,103.4,103.4,103.4,103.4,100
20140301|2013-12-18 10:30,18,103.42,103.43,103.42,103.43,22
20140301|2013-12-19 02:30,19,103.39,103.39,103.39,103.39,100
20140301|2013-12-19 03:30,19,103.36,103.36,103.35,103.35,10
20140301|2013-12-19 06:30,19,103.36,103.36,103.34,103.34,19
20140301|2013-12-19 07:00,19,103.33,103.33,103.3,103.3,208
20140301|2013-12-19 09:00,19,103.32,103.32,103.32,103.32,8
20140301|2013-12-20 04:00,20,103.28,103.28,103.28,103.28,170
20140301|2013-12-20 06:30,20,103.26,103.26,103.26,103.26,4
20140301|2013-12-20 07:30,20,103.26,103.27,103.26,103.27,97
20140301|2013-12-20 09:30,20,103.3,103.3,103.3,103.3,4
20140301|2013-12-23 02:00,23,103.27,103.28,103.27,103.28,8
20140301|2013-12-23 10:00,23,103.27,103.27,103.27,103.27,10
20140301|2013-12-27 02:30,27,103.24,103.24,103.24,103.24,1
20140301|2013-12-27 03:30,27,103.19,103.19,103.19,103.19,24
20140301|2013-12-27 08:00,27,103.22,103.22,103.22,103.22,43
20140301|2013-12-30 10:00,30,103.24,103.24,103.24,103.24,80
20140301|2013-12-31 04:30,31,103.18,103.18,103.18,103.18,1
20140301|2013-12-31 06:00,31,103.24,103.26,103.24,103.26,24
20140301|2014-01-02 05:30,2,103.26,103.26,103.26,103.26,30
20140301|2014-01-02 06:00,2,103.3,103.32,103.3,103.32,399
20140301|2014-01-02 10:00,2,103.31,103.31,103.31,103.31,10
20140301|2014-01-02 11:30,2,103.31,103.31,103.31,103.31,8
20140301|2014-01-03 02:00,3,103.3,103.3,103.3,103.3,70
20140301|2014-01-03 06:00,3,103.3,103.3,103.3,103.3,18
20140301|2014-01-03 06:30,3,103.3,103.3,103.3,103.3,82
20140301|2014-01-03 11:00,3,103.3,103.3,103.3,103.3,8
20140301|2014-01-06 02:30,6,103.32,103.33,103.32,103.33,36
20140301|2014-01-06 04:30,6,103.32,103.32,103.32,103.32,200
20140301|2014-01-06 05:00,6,103.32,103.32,103.32,103.32,100
20140301|2014-01-06 05:30,6,103.32,103.32,103.32,103.32,100
20140301|2014-01-06 07:00,6,103.36,103.36,103.35,103.35,268
20140301|2014-01-06 07:30,6,103.35,103.35,103.35,103.35,20
20140301|2014-01-06 08:00,6,103.35,103.35,103.35,103.35,10
20140301|2014-01-06 09:30,6,103.37,103.37,103.37,103.37,6
20140301|2014-01-06 10:00,6,103.37,103.37,103.36,103.36,52
20140301|2014-01-07 02:00,7,103.36,103.37,103.36,103.37,19
20140301|2014-01-07 04:30,7,103.34,103.34,103.34,103.34,8
20140301|2014-01-07 05:30,7,103.35,103.35,103.35,103.35,3
20140301|2014-01-07 06:00,7,103.33,103.33,103.33,103.33,8
20140301|2014-01-07 06:30,7,103.33,103.33,103.33,103.33,71
20140301|2014-01-07 07:30,7,103.33,103.33,103.33,103.33,6
20140301|2014-01-07 08:30,7,103.33,103.33,103.33,103.33,4
20140301|2014-01-07 09:00,7,103.32,103.32,103.32,103.32,3
20140301|2014-01-08 04:00,8,103.33,103.33,103.33,103.33,8
20140301|2014-01-08 05:00,8,103.3,103.3,103.3,103.3,2
20140301|2014-01-08 06:00,8,103.3,103.3,103.3,103.3,200
20140301|2014-01-08 07:00,8,103.31,103.31,103.31,103.31,8
20140301|2014-01-08 07:30,8,103.28,103.28,103.28,103.28,8
20140301|2014-01-08 08:30,8,103.28,103.28,103.28,103.28,1
20140301|2014-01-08 10:00,8,103.29,103.29,103.29,103.29,1
20140301|2014-01-09 02:30,9,103.26,103.26,103.26,103.26,8
20140301|2014-01-09 05:30,9,103.26,103.26,103.26,103.26,70
20140301|2014-01-09 07:00,9,103.29,103.29,103.29,103.29,60
20140301|2014-01-09 07:30,9,103.3,103.3,103.29,103.29,3
20140301|2014-01-09 08:00,9,103.28,103.28,103.27,103.27,49
20140301|2014-01-09 10:00,9,103.29,103.3,103.26,103.3,129
20140301|2014-01-10 03:00,10,103.31,103.31,103.31,103.31,18
20140301|2014-01-10 05:00,10,103.31,103.31,103.31,103.31,8
20140301|2014-01-10 05:30,10,103.31,103.31,103.31,103.31,32
20140301|2014-01-10 06:00,10,103.31,103.31,103.31,103.31,100
20140301|2014-01-10 07:00,10,103.32,103.33,103.31,103.31,131
20140301|2014-01-10 07:30,10,103.33,103.37,103.32,103.32,99
20140301|2014-01-10 08:00,10,103.32,103.32,103.32,103.32,212
20140301|2014-01-10 08:30,10,103.35,103.35,103.35,103.35,8
20140301|2014-01-13 04:00,13,103.4,103.4,103.4,103.4,6
20140301|2014-01-13 05:30,13,103.37,103.37,103.37,103.37,25
20140301|2014-01-13 10:00,13,103.4,103.4,103.4,103.4,25
20140301|2014-01-14 02:00,14,103.38,103.38,103.38,103.38,6
20140301|2014-01-14 03:00,14,103.38,103.38,103.38,103.38,2
20140301|2014-01-14 04:00,14,103.38,103.38,103.38,103.38,14
20140301|2014-01-14 05:00,14,103.39,103.39,103.38,103.38,9
20140301|2014-01-14 06:00,14,103.37,103.37,103.36,103.36,67
20140301|2014-01-15 08:30,15,103.34,103.34,103.34,103.34,50
20140301|2014-01-16 02:30,16,103.35,103.35,103.35,103.35,10
20140301|2014-01-16 05:30,16,103.37,103.37,103.37,103.37,8
20140301|2014-01-17 03:30,17,103.37,103.37,103.37,103.37,8
20140301|2014-01-17 08:30,17,103.33,103.33,103.33,103.33,10
20140301|2014-01-20 07:30,20,103.33,103.33,103.33,103.33,8
20140301|2014-01-20 08:00,20,103.32,103.32,103.32,103.32,39
20140301|2014-01-21 04:30,21,103.31,103.31,103.31,103.31,8
20140301|2014-01-21 09:00,21,103.34,103.34,103.3,103.31,246
20140301|2014-01-21 09:30,21,103.31,103.31,103.31,103.31,205
20140301|2014-01-21 10:30,21,103.3,103.3,103.3,103.3,8
20140301|2014-01-22 03:00,22,103.32,103.32,103.32,103.32,100
20140301|2014-01-22 03:30,22,103.26,103.26,103.25,103.25,19
20140301|2014-01-22 06:30,22,103.27,103.27,103.27,103.27,10
20140301|2014-01-22 07:00,22,103.26,103.26,103.26,103.26,5
20140301|2014-01-22 10:00,22,103.25,103.25,103.25,103.25,10
20140301|2014-01-23 03:00,23,103.3,103.3,103.3,103.3,27
20140301|2014-01-23 05:30,23,103.3,103.3,103.3,103.3,1
20140301|2014-01-23 07:30,23,103.3,103.3,103.3,103.3,13
20140301|2014-01-23 08:30,23,103.31,103.31,103.31,103.31,5
20140301|2014-01-24 02:00,24,103.34,103.35,103.34,103.35,8
20140301|2014-01-24 02:30,24,103.34,103.34,103.34,103.34,10
20140301|2014-01-24 03:00,24,103.37,103.38,103.37,103.38,20
20140301|2014-01-24 05:00,24,103.37,103.38,103.37,103.38,16
20140301|2014-01-24 05:30,24,103.37,103.37,103.37,103.37,10
20140301|2014-01-24 06:00,24,103.37,103.37,103.37,103.37,8
20140301|2014-01-24 06:30,24,103.37,103.37,103.35,103.35,97
20140301|2014-01-24 07:30,24,103.33,103.33,103.32,103.32,8
20140301|2014-01-24 08:00,24,103.34,103.34,103.34,103.34,1
20140301|2014-01-24 08:30,24,103.35,103.36,103.35,103.36,8
20140301|2014-01-27 02:00,27,103.32,103.32,103.31,103.31,21
20140301|2014-01-27 04:00,27,103.3,103.32,103.3,103.32,28
20140301|2014-01-27 04:30,27,103.3,103.3,103.29,103.29,29
20140301|2014-01-27 05:00,27,103.28,103.28,103.28,103.28,44
20140301|2014-01-27 07:30,27,103.31,103.31,103.31,103.31,17
20140301|2014-01-27 08:30,27,103.31,103.31,103.31,103.31,20
20140301|2014-01-28 04:30,28,103.31,103.31,103.31,103.31,27
20140301|2014-01-28 07:30,28,103.3,103.31,103.3,103.31,30
20140301|2014-01-29 03:00,29,103.32,103.32,103.32,103.32,4
20140301|2014-01-29 04:00,29,103.33,103.33,103.33,103.33,14
20140301|2014-01-29 04:30,29,103.34,103.34,103.34,103.34,16
20140301|2014-01-29 05:00,29,103.34,103.34,103.34,103.34,95
20140301|2014-01-29 07:30,29,103.39,103.43,103.39,103.43,29
20140301|2014-01-30 04:00,30,103.39,103.39,103.39,103.39,5
20140301|2014-01-30 04:30,30,103.37,103.37,103.35,103.35,212
20140301|2014-01-30 05:00,30,103.37,103.37,103.37,103.37,5
20140301|2014-01-30 06:30,30,103.34,103.34,103.34,103.34,2
20140301|2014-01-30 07:30,30,103.35,103.35,103.35,103.35,20
20140301|2014-01-30 10:00,30,103.34,103.34,103.34,103.34,50
20140301|2014-01-31 06:30,31,103.39,103.39,103.39,103.39,40
20140301|2014-01-31 10:00,31,103.4,103.42,103.4,103.42,444
20140301|2014-01-31 11:30,31,103.39,103.39,103.37,103.37,12
20140301|2014-02-03 02:30,3,103.38,103.38,103.38,103.38,4
20140301|2014-02-03 03:30,3,103.39,103.39,103.39,103.39,53
20140301|2014-02-03 07:00,3,103.35,103.35,103.35,103.35,9
20140301|2014-02-03 07:30,3,103.34,103.34,103.34,103.34,10
20140301|2014-02-03 09:30,3,103.38,103.39,103.38,103.39,22
20140301|2014-02-03 11:00,3,103.42,103.42,103.42,103.42,3
20140301|2014-02-04 04:30,4,103.38,103.38,103.38,103.38,15
20140301|2014-02-04 05:30,4,103.42,103.42,103.42,103.42,36
20140301|2014-02-04 09:30,4,103.41,103.41,103.41,103.41,1
20140301|2014-02-05 02:30,5,103.43,103.43,103.43,103.43,201
20140301|2014-02-05 04:00,5,103.44,103.44,103.44,103.44,120
20140301|2014-02-05 04:30,5,103.44,103.44,103.44,103.44,3
20140301|2014-02-05 05:00,5,103.43,103.43,103.43,103.43,1
20140301|2014-02-05 06:00,5,103.43,103.44,103.43,103.44,16
20140301|2014-02-05 06:30,5,103.44,103.44,103.44,103.44,10
20140301|2014-02-05 07:00,5,103.44,103.44,103.44,103.44,10
20140301|2014-02-05 08:00,5,103.41,103.41,103.41,103.41,8
20140301|2014-02-05 09:00,5,103.4,103.4,103.4,103.4,4
20140301|2014-02-06 04:00,6,103.39,103.39,103.37,103.37,14
20140301|2014-02-06 04:30,6,103.4,103.4,103.38,103.38,32
20140301|2014-02-06 05:30,6,103.39,103.39,103.38,103.38,7
20140301|2014-02-06 08:30,6,103.37,103.37,103.37,103.37,220
20140301|2014-02-06 09:00,6,103.38,103.38,103.38,103.38,1
20140301|2014-02-07 02:30,7,103.4,103.43,103.4,103.43,22
20140301|2014-02-07 05:00,7,103.39,103.39,103.39,103.39,4
20140301|2014-02-07 06:00,7,103.38,103.38,103.38,103.38,4
20140301|2014-02-07 08:30,7,103.39,103.39,103.39,103.39,120
20140301|2014-02-07 09:00,7,103.41,103.41,103.41,103.41,10
20140301|2014-02-07 09:30,7,103.42,103.42,103.42,103.42,4
20140301|2014-02-10 05:30,10,103.44,103.44,103.44,103.44,1
20140301|2014-02-10 09:00,10,103.43,103.43,103.43,103.43,9
20140301|2014-02-11 03:00,11,103.4,103.4,103.4,103.4,82
20140301|2014-02-11 04:00,11,103.4,103.4,103.4,103.4,23
20140301|2014-02-11 10:00,11,103.4,103.4,103.4,103.4,4
20140301|2014-02-12 04:00,12,103.39,103.39,103.39,103.39,4
20140301|2014-02-12 05:30,12,103.36,103.37,103.36,103.37,30
20140301|2014-02-13 04:00,13,103.36,103.37,103.36,103.37,8
20140301|2014-02-13 09:00,13,103.36,103.36,103.36,103.36,21
20140301|2014-02-13 10:00,13,103.36,103.36,103.36,103.36,21
20140301|2014-02-14 03:30,14,103.33,103.33,103.33,103.33,5
20140301|2014-02-14 06:00,14,103.33,103.33,103.33,103.33,5
20140301|2014-02-14 06:30,14,103.34,103.34,103.34,103.34,5
20140301|2014-02-14 08:00,14,103.34,103.34,103.34,103.34,5
20140301|2014-02-14 08:30,14,103.32,103.32,103.32,103.32,17
20140301|2014-02-14 10:00,14,103.34,103.34,103.34,103.34,15
20140301|2014-02-17 02:00,17,103.32,103.32,103.32,103.32,12
20140301|2014-02-17 02:30,17,103.36,103.36,103.36,103.36,4
20140301|2014-02-17 07:00,17,103.35,103.35,103.35,103.35,2
20140301|2014-02-18 03:30,18,103.42,103.42,103.39,103.39,104
20140301|2014-02-18 04:00,18,103.38,103.38,103.38,103.38,85
20140301|2014-02-18 05:00,18,103.41,103.41,103.41,103.41,9
20140301|2014-02-19 03:00,19,103.4,103.4,103.4,103.4,20
20140301|2014-02-19 05:30,19,103.43,103.43,103.43,103.43,20
20140301|2014-02-19 07:00,19,103.42,103.42,103.42,103.42,12
20140301|2014-02-19 09:00,19,103.42,103.42,103.42,103.42,53
20140301|2014-02-20 06:30,20,103.43,103.43,103.43,103.43,5
20140301|2014-02-20 07:00,20,103.41,103.41,103.39,103.39,32
20140301|2014-02-20 07:30,20,103.37,103.38,103.37,103.38,10
20140301|2014-02-21 03:30,21,103.39,103.39,103.39,103.39,4
20140301|2014-02-21 06:30,21,103.38,103.38,103.38,103.38,5
20140301|2014-02-21 07:30,21,103.38,103.38,103.34,103.34,117
20140301|2014-02-21 08:00,21,103.37,103.38,103.37,103.38,8
20140301|2014-02-21 08:30,21,103.39,103.39,103.39,103.39,8
20140301|2014-02-21 09:00,21,103.36,103.4,103.36,103.4,4
20140301|2014-02-21 10:00,21,103.4,103.4,103.4,103.4,47
20140301|2014-02-24 03:30,24,103.4,103.4,103.4,103.4,45
20140301|2014-02-24 05:00,24,103.43,103.43,103.39,103.43,10
20140301|2014-02-24 06:00,24,103.42,103.42,103.42,103.42,18
20140301|2014-02-24 06:30,24,103.42,103.42,103.42,103.42,8
20140301|2014-02-24 07:30,24,103.42,103.42,103.41,103.42,90
20140301|2014-02-24 09:00,24,103.42,103.42,103.42,103.42,16
20140301|2014-02-24 09:30,24,103.42,103.42,103.42,103.42,16
20140301|2014-02-24 10:00,24,103.43,103.43,103.43,103.43,256
20140301|2014-02-24 10:30,24,103.43,103.44,103.42,103.44,887
20140301|2014-02-24 11:00,24,103.44,103.44,103.43,103.44,153
20140301|2014-02-24 12:30,24,103.44,103.44,103.44,103.44,7
20140301|2014-02-25 02:30,25,103.41,103.41,103.41,103.41,3
20140301|2014-02-25 04:30,25,103.4,103.4,103.4,103.4,198
20140301|2014-02-25 05:00,25,103.4,103.4,103.4,103.4,65
20140301|2014-02-25 05:30,25,103.4,103.4,103.4,103.4,37
20140301|2014-02-25 06:30,25,103.41,103.41,103.41,103.41,4
20140301|2014-02-25 07:00,25,103.39,103.39,103.39,103.39,30
20140301|2014-02-25 07:30,25,103.39,103.41,103.39,103.41,315
20140301|2014-02-25 08:00,25,103.39,103.39,103.39,103.39,215
20140301|2014-02-25 08:30,25,103.42,103.44,103.42,103.44,448
20140301|2014-02-25 09:00,25,103.43,103.43,103.43,103.43,19
20140301|2014-02-25 09:30,25,103.42,103.42,103.42,103.42,90
20140301|2014-02-25 10:00,25,103.4,103.4,103.4,103.4,4
20140301|2014-02-25 11:00,25,103.4,103.4,103.39,103.39,17
20140301|2014-02-26 02:00,26,103.41,103.41,103.41,103.41,2
20140301|2014-02-26 02:30,26,103.42,103.42,103.42,103.42,9
20140301|2014-02-26 03:00,26,103.39,103.39,103.39,103.39,2
20140301|2014-02-26 03:30,26,103.39,103.4,103.37,103.4,159
20140301|2014-02-26 05:30,26,103.41,103.41,103.39,103.39,277
20140301|2014-02-26 07:00,26,103.4,103.4,103.4,103.4,97
20140301|2014-02-26 08:00,26,103.4,103.41,103.4,103.41,86
20140301|2014-02-26 08:30,26,103.39,103.39,103.39,103.39,16
20140301|2014-02-26 09:00,26,103.39,103.4,103.39,103.4,86
20140301|2014-02-27 02:00,27,103.42,103.43,103.42,103.43,16
20140301|2014-02-27 05:00,27,103.44,103.44,103.44,103.44,16
20140301|2014-02-28 09:00,28,103.42,103.42,103.42,103.42,12
20140301|2014-03-03 02:00,3,103.46,103.46,103.46,103.46,3
20140301|2014-03-04 07:30,4,103.42,103.42,103.42,103.42,120
20140301|2014-03-10 05:30,10,103.43,103.43,103.43,103.43,10
20140301|2014-03-10 06:00,10,103.45,103.45,103.45,103.45,10
20140301|2014-03-12 04:00,12,103.44,103.44,103.44,103.44,30
20140301|2014-03-21 04:30,21,103.44,103.44,103.43,103.43,284
20140301|2014-03-24 06:00,24,103.44,103.44,103.44,103.44,1962
20140301|2014-03-24 09:00,24,103.44,103.44,103.44,103.44,1962
20140301|2014-03-24 10:00,24,103.44,103.46,103.44,103.46,3960
20140301|2014-03-25 10:30,25,103.43,103.43,103.43,103.43,30
20140301|2014-03-25 16:00,25,103.43,103.43,103.43,103.43,30
20140601|2014-02-18 03:30,18,103.65,103.65,103.65,103.65,100
20140601|2014-02-21 09:00,21,103.59,103.74,103.59,103.74,4
20140601|2014-02-24 03:30,24,103.71,103.71,103.71,103.71,45
20140601|2014-02-24 05:00,24,103.65,103.74,103.65,103.74,8
20140601|2014-02-24 06:00,24,103.7,103.7,103.7,103.7,18
20140601|2014-02-24 06:30,24,103.7,103.7,103.7,103.7,8
20140601|2014-02-24 07:30,24,103.7,103.71,103.7,103.71,70
20140601|2014-02-24 09:00,24,103.71,103.71,103.71,103.71,16
20140601|2014-02-24 09:30,24,103.69,103.7,103.69,103.7,13
20140601|2014-02-24 10:00,24,103.7,103.7,103.7,103.7,256
20140601|2014-02-24 10:30,24,103.69,103.69,103.68,103.68,699
20140601|2014-02-25 02:30,25,103.65,103.65,103.65,103.65,3
20140601|2014-02-25 04:30,25,103.66,103.66,103.66,103.66,198
20140601|2014-02-25 05:00,25,103.64,103.66,103.64,103.66,52
20140601|2014-02-25 06:30,25,103.68,103.68,103.68,103.68,4
20140601|2014-02-25 07:00,25,103.66,103.66,103.66,103.66,24
20140601|2014-02-25 07:30,25,103.66,103.66,103.65,103.65,244
20140601|2014-02-25 08:00,25,103.66,103.66,103.66,103.66,167
20140601|2014-02-25 08:30,25,103.67,103.67,103.67,103.67,345
20140601|2014-02-25 09:00,25,103.7,103.7,103.7,103.7,19
20140601|2014-02-25 09:30,25,103.69,103.69,103.69,103.69,90
20140601|2014-02-26 02:00,26,103.66,103.66,103.66,103.66,2
20140601|2014-02-26 03:30,26,103.64,103.64,103.64,103.64,118
20140601|2014-02-26 04:00,26,103.66,103.66,103.66,103.66,9
20140601|2014-02-26 05:30,26,103.65,103.65,103.62,103.62,219
20140601|2014-02-26 07:00,26,103.63,103.63,103.63,103.63,97
20140601|2014-02-26 08:00,26,103.63,103.63,103.63,103.63,85
20140601|2014-02-26 09:00,26,103.61,103.65,103.61,103.65,251
20140601|2014-02-26 09:30,26,103.66,103.66,103.66,103.66,53
20140601|2014-02-26 11:30,26,103.66,103.66,103.66,103.66,1
20140601|2014-02-27 02:00,27,103.68,103.69,103.68,103.69,16
20140601|2014-02-27 04:00,27,103.7,103.7,103.7,103.7,2
20140601|2014-02-27 05:00,27,103.69,103.69,103.69,103.69,13
20140601|2014-02-28 07:00,28,103.66,103.66,103.66,103.66,25
20140601|2014-02-28 08:00,28,103.66,103.66,103.66,103.66,5
20140601|2014-02-28 09:00,28,103.65,103.65,103.63,103.63,16
20140601|2014-02-28 10:00,28,103.66,103.7,103.66,103.7,59
20140601|2014-02-28 10:30,28,103.69,103.69,103.69,103.69,2
20140601|2014-03-03 02:00,3,103.67,103.74,103.67,103.74,29
20140601|2014-03-03 05:00,3,103.74,103.75,103.74,103.75,6
20140601|2014-03-03 08:30,3,103.71,103.71,103.71,103.71,94
20140601|2014-03-03 10:00,3,103.74,103.74,103.74,103.74,5
20140601|2014-03-04 02:00,4,103.7,103.7,103.7,103.7,26
20140601|2014-03-04 03:30,4,103.72,103.72,103.72,103.72,104
20140601|2014-03-04 08:30,4,103.72,103.72,103.72,103.72,16
20140601|2014-03-05 05:00,5,103.71,103.71,103.71,103.71,7
20140601|2014-03-06 07:30,6,103.7,103.7,103.65,103.65,45
20140601|2014-03-06 08:30,6,103.68,103.68,103.67,103.67,14
20140601|2014-03-06 10:00,6,103.69,103.7,103.69,103.7,8
20140601|2014-03-06 15:00,6,103.7,103.7,103.7,103.7,4
20140601|2014-03-07 07:30,7,103.66,103.66,103.6,103.6,66
20140601|2014-03-07 09:00,7,103.6,103.6,103.6,103.6,30
20140601|2014-03-07 09:30,7,103.64,103.66,103.64,103.66,24
20140601|2014-03-07 10:00,7,103.67,103.69,103.67,103.67,40
20140601|2014-03-10 05:30,10,103.63,103.63,103.63,103.63,10
20140601|2014-03-10 06:00,10,103.65,103.65,103.65,103.65,8
20140601|2014-03-11 03:00,11,103.66,103.66,103.66,103.66,100
20140601|2014-03-11 04:00,11,103.66,103.66,103.66,103.66,120
20140601|2014-03-11 11:00,11,103.67,103.68,103.67,103.68,8
20140601|2014-03-12 04:00,12,103.72,103.72,103.72,103.72,30
20140601|2014-03-12 05:00,12,103.7,103.7,103.7,103.7,5
20140601|2014-03-12 09:30,12,103.74,103.74,103.74,103.74,26
20140601|2014-03-12 10:30,12,103.7,103.7,103.7,103.7,15
20140601|2014-03-12 11:00,12,103.69,103.69,103.69,103.69,4
20140601|2014-03-12 12:00,12,103.72,103.72,103.72,103.72,12
20140601|2014-03-13 07:00,13,103.71,103.71,103.71,103.71,84
20140601|2014-03-13 08:00,13,103.68,103.68,103.67,103.67,8
20140601|2014-03-13 09:30,13,103.7,103.72,103.7,103.72,16
20140601|2014-03-13 10:30,13,103.73,103.74,103.73,103.74,16
20140601|2014-03-14 03:00,14,103.76,103.77,103.76,103.77,8
20140601|2014-03-14 06:30,14,103.78,103.78,103.78,103.78,20
20140601|2014-03-14 07:00,14,103.78,103.78,103.78,103.78,19
20140601|2014-03-14 07:30,14,103.78,103.78,103.78,103.78,1
20140601|2014-03-14 08:30,14,103.75,103.75,103.74,103.74,8
20140601|2014-03-14 11:00,14,103.76,103.76,103.75,103.75,8
20140601|2014-03-14 11:30,14,103.71,103.71,103.71,103.71,3
20140601|2014-03-17 11:00,17,103.73,103.73,103.73,103.73,3
20140601|2014-03-18 04:00,18,103.73,103.73,103.73,103.73,120
20140601|2014-03-18 10:00,18,103.7,103.7,103.7,103.7,55
20140601|2014-03-18 10:30,18,103.7,103.7,103.7,103.7,2
20140601|2014-03-19 08:30,19,103.69,103.7,103.69,103.7,8
20140601|2014-03-20 03:00,20,103.65,103.65,103.61,103.61,20
20140601|2014-03-20 04:00,20,103.62,103.63,103.62,103.63,8
20140601|2014-03-20 05:30,20,103.64,103.64,103.64,103.64,4
20140601|2014-03-20 06:00,20,103.64,103.64,103.64,103.64,11
20140601|2014-03-20 08:00,20,103.65,103.66,103.65,103.66,11
20140601|2014-03-20 10:30,20,103.63,103.63,103.63,103.63,10
20140601|2014-03-20 11:00,20,103.62,103.62,103.61,103.61,9
20140601|2014-03-20 11:30,20,103.63,103.63,103.63,103.63,3
20140601|2014-03-21 04:30,21,103.63,103.63,103.62,103.62,284
20140601|2014-03-21 06:00,21,103.63,103.63,103.63,103.63,3
20140601|2014-03-21 07:30,21,103.62,103.62,103.6,103.6,15
20140601|2014-03-21 10:00,21,103.6,103.6,103.6,103.6,4
20140601|2014-03-21 11:00,21,103.62,103.63,103.62,103.63,10
20140601|2014-03-21 12:30,21,103.63,103.65,103.63,103.65,3
20140601|2014-03-24 04:30,24,103.61,103.61,103.61,103.61,2
20140601|2014-03-24 06:30,24,103.61,103.62,103.61,103.62,8
20140601|2014-03-24 07:00,24,103.62,103.62,103.62,103.62,25
20140601|2014-03-24 07:30,24,103.63,103.63,103.63,103.63,15
20140601|2014-03-24 09:00,24,103.63,103.63,103.63,103.63,15
20140601|2014-03-24 10:00,24,103.63,103.68,103.63,103.68,91
20140601|2014-03-25 07:00,25,103.66,103.66,103.65,103.65,11
20140601|2014-03-25 09:00,25,103.65,103.65,103.65,103.65,100
20140601|2014-03-25 10:00,25,103.64,103.64,103.64,103.64,4
20140601|2014-03-25 16:00,25,103.64,103.64,103.64,103.64,4
20140601|2014-03-26 11:30,26,103.64,103.64,103.63,103.63,20
20140601|2014-03-27 03:00,27,103.64,103.64,103.64,103.64,5
20140601|2014-03-27 04:30,27,103.64,103.64,103.64,103.64,5
20140601|2014-03-27 05:30,27,103.63,103.63,103.61,103.61,12
20140601|2014-03-27 06:00,27,103.6,103.6,103.6,103.6,184
20140601|2014-03-27 07:00,27,103.6,103.6,103.6,103.6,4
20140601|2014-03-27 07:30,27,103.6,103.6,103.6,103.6,6
20140601|2014-03-27 10:00,27,103.61,103.61,103.61,103.61,100
20140601|2014-03-27 10:30,27,103.63,103.65,103.63,103.65,12
20140601|2014-03-27 11:00,27,103.63,103.63,103.63,103.63,100
20140601|2014-03-28 03:00,28,103.65,103.66,103.65,103.66,8
20140601|2014-03-28 04:00,28,103.63,103.63,103.63,103.63,4
20140601|2014-03-28 05:30,28,103.6,103.6,103.6,103.6,244
20140601|2014-03-28 06:00,28,103.61,103.61,103.61,103.61,127
20140601|2014-03-28 08:00,28,103.61,103.61,103.61,103.61,10
20140601|2014-03-28 08:30,28,103.6,103.6,103.59,103.59,104
20140601|2014-03-28 09:30,28,103.6,103.6,103.59,103.59,16
20140601|2014-03-28 10:00,28,103.58,103.58,103.57,103.57,110
20140601|2014-03-31 02:00,31,103.58,103.58,103.57,103.57,8
20140601|2014-03-31 02:30,31,103.56,103.56,103.55,103.55,8
20140601|2014-03-31 04:30,31,103.54,103.54,103.54,103.54,4
20140601|2014-03-31 06:00,31,103.54,103.54,103.53,103.53,65
20140601|2014-03-31 09:30,31,103.56,103.56,103.56,103.56,49
20140601|2014-03-31 10:00,31,103.56,103.57,103.56,103.57,139
20140601|2014-03-31 10:30,31,103.58,103.58,103.55,103.55,7
20140601|2014-04-01 05:00,1,103.58,103.58,103.58,103.58,4
20140601|2014-04-01 05:30,1,103.59,103.59,103.59,103.59,3
20140601|2014-04-01 07:00,1,103.58,103.58,103.58,103.58,125
20140601|2014-04-02 04:00,2,103.57,103.57,103.57,103.57,2
20140601|2014-04-02 07:30,2,103.58,103.58,103.58,103.58,11
20140601|2014-04-02 08:30,2,103.56,103.56,103.54,103.55,513
20140601|2014-04-02 09:00,2,103.55,103.55,103.54,103.54,115
20140601|2014-04-02 10:00,2,103.57,103.57,103.57,103.57,4
20140601|2014-04-02 11:30,2,103.58,103.58,103.58,103.58,4
20140601|2014-04-03 02:00,3,103.58,103.58,103.58,103.58,3
20140601|2014-04-03 06:00,3,103.59,103.59,103.59,103.59,50
20140601|2014-04-03 06:30,3,103.58,103.58,103.58,103.58,67
20140601|2014-04-03 08:00,3,103.59,103.59,103.59,103.59,4
20140601|2014-04-03 09:00,3,103.62,103.63,103.62,103.63,8
20140601|2014-04-03 09:30,3,103.62,103.62,103.62,103.62,120
20140601|2014-04-03 10:30,3,103.6,103.6,103.59,103.59,5
20140601|2014-04-04 03:00,4,103.61,103.61,103.61,103.61,124
20140601|2014-04-04 03:30,4,103.62,103.62,103.62,103.62,4
20140601|2014-04-04 07:00,4,103.7,103.7,103.7,103.7,30
20140601|2014-04-04 07:30,4,103.65,103.65,103.65,103.65,10
20140601|2014-04-04 08:00,4,103.65,103.65,103.65,103.65,4
20140601|2014-04-04 09:00,4,103.67,103.67,103.67,103.67,8
20140601|2014-04-04 11:30,4,103.72,103.72,103.72,103.72,8
20140601|2014-04-07 03:00,7,103.69,103.69,103.69,103.69,4
20140601|2014-04-07 06:00,7,103.7,103.7,103.7,103.7,30
20140601|2014-04-07 08:30,7,103.7,103.7,103.7,103.7,40
20140601|2014-04-08 02:00,8,103.7,103.7,103.7,103.7,4
20140601|2014-04-08 06:30,8,103.65,103.65,103.65,103.65,83
20140601|2014-04-08 07:30,8,103.68,103.68,103.67,103.67,20
20140601|2014-04-08 08:00,8,103.68,103.69,103.67,103.67,50
20140601|2014-04-09 02:00,9,103.67,103.67,103.67,103.67,4
20140601|2014-04-09 06:00,9,103.68,103.68,103.68,103.68,2
20140601|2014-04-09 07:30,9,103.67,103.67,103.67,103.67,4
20140601|2014-04-09 08:00,9,103.66,103.66,103.66,103.66,4
20140601|2014-04-10 02:00,10,103.73,103.75,103.73,103.75,29
20140601|2014-04-10 07:00,10,103.73,103.73,103.73,103.73,4
20140601|2014-04-10 09:00,10,103.73,103.73,103.73,103.73,47
20140601|2014-04-11 06:30,11,103.75,103.75,103.75,103.75,11
20140601|2014-04-11 08:00,11,103.75,103.76,103.75,103.75,36
20140601|2014-04-11 09:00,11,103.74,103.74,103.74,103.74,186
20140601|2014-04-11 09:30,11,103.72,103.72,103.72,103.72,35
20140601|2014-04-11 10:00,11,103.71,103.71,103.7,103.7,125
20140601|2014-04-14 07:00,14,103.72,103.72,103.72,103.72,2
20140601|2014-04-14 09:00,14,103.72,103.72,103.72,103.72,4
20140601|2014-04-14 11:30,14,103.71,103.71,103.71,103.71,2
20140601|2014-04-15 02:00,15,103.7,103.7,103.7,103.7,4
20140601|2014-04-15 04:30,15,103.68,103.68,103.68,103.68,200
20140601|2014-04-15 10:00,15,103.72,103.74,103.72,103.74,12
20140601|2014-04-15 10:30,15,103.71,103.71,103.71,103.71,4
20140601|2014-04-15 11:00,15,103.7,103.7,103.69,103.7,38
20140601|2014-04-16 05:00,16,103.66,103.67,103.66,103.67,499
20140601|2014-04-16 05:30,16,103.67,103.67,103.67,103.67,120
20140601|2014-04-16 07:00,16,103.67,103.67,103.67,103.67,120
20140601|2014-04-17 03:00,17,103.63,103.63,103.63,103.63,4
20140601|2014-04-17 04:30,17,103.64,103.64,103.64,103.64,248
20140601|2014-04-17 08:30,17,103.64,103.64,103.64,103.64,185
20140601|2014-04-17 09:00,17,103.63,103.63,103.62,103.62,175
20140601|2014-04-17 09:30,17,103.61,103.61,103.61,103.61,10
20140601|2014-04-22 02:00,22,103.58,103.58,103.58,103.58,4
20140601|2014-04-22 03:30,22,103.58,103.58,103.58,103.58,1
20140601|2014-04-22 05:00,22,103.57,103.57,103.57,103.57,150
20140601|2014-04-22 06:00,22,103.57,103.57,103.56,103.56,8
20140601|2014-04-22 08:00,22,103.55,103.55,103.53,103.53,12
20140601|2014-04-23 04:00,23,103.59,103.59,103.59,103.59,180
20140601|2014-04-23 07:00,23,103.59,103.61,103.59,103.61,12
20140601|2014-04-24 06:30,24,103.58,103.58,103.58,103.58,4
20140601|2014-04-24 07:30,24,103.55,103.55,103.55,103.55,4
20140601|2014-04-24 08:30,24,103.6,103.6,103.6,103.6,4
20140601|2014-04-24 09:00,24,103.61,103.61,103.61,103.61,4
20140601|2014-04-24 10:00,24,103.58,103.58,103.58,103.58,4
20140601|2014-04-24 10:30,24,103.59,103.59,103.59,103.59,12
20140601|2014-04-28 09:00,28,103.6,103.6,103.6,103.6,4
20140601|2014-04-29 05:30,29,103.59,103.59,103.59,103.59,1
20140601|2014-04-29 08:30,29,103.58,103.58,103.57,103.57,130
20140601|2014-04-29 09:30,29,103.6,103.6,103.6,103.6,32
20140601|2014-04-29 10:00,29,103.61,103.61,103.61,103.61,26
20140601|2014-04-30 08:30,30,103.57,103.57,103.57,103.57,1
20140601|2014-04-30 09:00,30,103.61,103.62,103.61,103.62,129
20140601|2014-05-01 04:30,1,103.62,103.62,103.62,103.62,4
20140601|2014-05-01 05:00,1,103.62,103.62,103.62,103.62,4
20140601|2014-05-01 07:00,1,103.61,103.61,103.61,103.61,4
20140601|2014-05-01 09:30,1,103.64,103.65,103.64,103.65,8
20140601|2014-05-02 05:30,2,103.62,103.62,103.62,103.62,8
20140601|2014-05-02 06:00,2,103.62,103.62,103.62,103.62,2
20140601|2014-05-02 09:30,2,103.61,103.65,103.61,103.65,20
20140601|2014-05-02 11:00,2,103.62,103.62,103.62,103.62,3
20140601|2014-05-06 02:00,6,103.62,103.63,103.62,103.62,12
20140601|2014-05-06 03:00,6,103.58,103.58,103.58,103.58,4
20140601|2014-05-06 03:30,6,103.57,103.57,103.56,103.56,8
20140601|2014-05-06 04:00,6,103.57,103.57,103.57,103.57,1
20140601|2014-05-06 09:00,6,103.57,103.57,103.57,103.57,1
20140601|2014-05-06 09:30,6,103.51,103.52,103.51,103.51,45
20140601|2014-05-06 10:00,6,103.51,103.51,103.51,103.51,20
20140601|2014-05-07 02:00,7,103.52,103.53,103.52,103.53,16
20140601|2014-05-07 05:00,7,103.53,103.53,103.53,103.53,20
20140601|2014-05-07 05:30,7,103.54,103.54,103.54,103.54,20
20140601|2014-05-07 06:30,7,103.5,103.5,103.5,103.5,20
20140601|2014-05-07 09:00,7,103.5,103.5,103.5,103.5,72
20140601|2014-05-08 09:30,8,103.57,103.57,103.57,103.57,8
20140601|2014-05-09 07:00,9,103.56,103.56,103.56,103.56,8
20140601|2014-05-12 03:00,12,103.48,103.48,103.48,103.48,8
20140601|2014-05-12 07:30,12,103.47,103.47,103.47,103.47,6
20140601|2014-05-12 09:00,12,103.5,103.5,103.5,103.5,36
20140601|2014-05-13 02:00,13,103.48,103.48,103.48,103.48,16
20140601|2014-05-13 04:00,13,103.49,103.49,103.49,103.49,38
20140601|2014-05-13 05:00,13,103.51,103.51,103.51,103.51,8
20140601|2014-05-13 07:30,13,103.51,103.51,103.51,103.51,8
20140601|2014-05-13 08:00,13,103.51,103.54,103.51,103.54,50
20140601|2014-05-13 08:30,13,103.54,103.55,103.54,103.55,32
20140601|2014-05-14 02:00,14,103.51,103.51,103.5,103.5,10
20140601|2014-05-14 04:30,14,103.64,103.66,103.62,103.62,110
20140601|2014-05-14 05:00,14,103.62,103.62,103.62,103.62,50
20140601|2014-05-14 05:30,14,103.63,103.63,103.63,103.63,20
20140601|2014-05-14 09:30,14,103.63,103.63,103.63,103.63,4
20140601|2014-05-14 10:00,14,103.65,103.65,103.65,103.65,8
20140601|2014-05-15 03:30,15,103.68,103.68,103.68,103.68,40
20140601|2014-05-15 09:00,15,103.7,103.72,103.7,103.72,24
20140601|2014-05-15 09:30,15,103.72,103.72,103.72,103.72,2
20140601|2014-05-15 10:00,15,103.72,103.72,103.7,103.7,16
20140601|2014-05-16 04:00,16,103.72,103.72,103.72,103.72,75
20140601|2014-05-19 02:00,19,103.67,103.67,103.66,103.66,16
20140601|2014-05-19 06:30,19,103.67,103.67,103.67,103.67,266
20140601|2014-05-19 07:00,19,103.66,103.66,103.66,103.66,10
20140601|2014-05-19 08:00,19,103.67,103.67,103.67,103.67,8
20140601|2014-05-19 09:00,19,103.66,103.66,103.66,103.66,118
20140601|2014-05-19 11:30,19,103.66,103.66,103.66,103.66,12
20140601|2014-05-20 03:30,20,103.66,103.66,103.66,103.66,6
20140601|2014-05-20 09:00,20,103.63,103.63,103.63,103.63,4
20140601|2014-05-21 02:00,21,103.64,103.64,103.64,103.64,10
20140601|2014-05-21 03:30,21,103.64,103.64,103.62,103.62,34
20140601|2014-05-21 04:30,21,103.6,103.6,103.6,103.6,8
20140601|2014-05-21 05:30,21,103.6,103.6,103.6,103.6,24
20140601|2014-05-21 07:30,21,103.57,103.57,103.57,103.57,6
20140601|2014-05-21 10:00,21,103.59,103.59,103.59,103.59,40
20140601|2014-05-21 10:30,21,103.58,103.58,103.58,103.58,20
20140601|2014-05-21 11:00,21,103.58,103.58,103.58,103.58,8
20140601|2014-05-22 02:00,22,103.58,103.58,103.58,103.58,10
20140601|2014-05-22 02:30,22,103.58,103.58,103.58,103.58,8
20140601|2014-05-22 04:00,22,103.6,103.6,103.6,103.6,108
20140601|2014-05-22 04:30,22,103.59,103.61,103.59,103.61,194
20140601|2014-05-22 08:30,22,103.62,103.62,103.62,103.62,34
20140601|2014-05-23 03:30,23,103.61,103.61,103.61,103.61,2
20140601|2014-05-23 07:00,23,103.62,103.62,103.62,103.62,100
20140601|2014-05-23 07:30,23,103.63,103.65,103.63,103.65,1364
20140601|2014-05-27 02:00,27,103.64,103.64,103.64,103.64,4
20140601|2014-05-27 02:30,27,103.63,103.63,103.62,103.62,134
20140601|2014-05-27 03:00,27,103.62,103.65,103.62,103.65,93
20140601|2014-05-27 04:00,27,103.64,103.64,103.63,103.63,110
20140601|2014-05-27 04:30,27,103.63,103.63,103.63,103.63,11
20140601|2014-05-27 05:30,27,103.65,103.65,103.64,103.64,16
20140601|2014-05-27 06:00,27,103.63,103.64,103.63,103.64,9
20140601|2014-05-27 06:30,27,103.65,103.66,103.65,103.66,9
20140601|2014-05-27 07:00,27,103.66,103.66,103.66,103.66,47
20140601|2014-05-27 07:30,27,103.64,103.65,103.62,103.63,119
20140601|2014-05-27 08:00,27,103.65,103.65,103.65,103.65,150
20140601|2014-05-27 08:30,27,103.65,103.67,103.64,103.67,241
20140601|2014-05-27 09:00,27,103.65,103.65,103.62,103.62,728
20140601|2014-05-27 09:30,27,103.61,103.61,103.61,103.61,62
20140601|2014-05-27 10:00,27,103.63,103.67,103.63,103.67,281
20140601|2014-05-27 10:30,27,103.68,103.68,103.68,103.68,10
20140601|2014-05-28 02:00,28,103.68,103.69,103.68,103.69,34
20140601|2014-05-28 03:00,28,103.67,103.68,103.67,103.68,479
20140601|2014-05-28 03:30,28,103.69,103.69,103.69,103.69,5
20140601|2014-05-28 04:00,28,103.69,103.7,103.69,103.7,86
20140601|2014-05-28 04:30,28,103.7,103.7,103.7,103.7,258
20140601|2014-05-28 06:30,28,103.7,103.7,103.7,103.7,354
20140601|2014-05-28 08:30,28,103.72,103.73,103.72,103.73,21
20140601|2014-05-28 09:00,28,103.73,103.76,103.73,103.76,11
20140601|2014-05-28 09:30,28,103.74,103.76,103.74,103.76,144
20140601|2014-05-28 10:00,28,103.75,103.76,103.75,103.76,152
20140601|2014-05-28 11:00,28,103.76,103.77,103.76,103.77,5
20140601|2014-05-29 04:00,29,103.74,103.74,103.74,103.74,75
20140601|2014-05-29 04:30,29,103.74,103.74,103.74,103.74,4
20140601|2014-05-29 09:00,29,103.74,103.76,103.74,103.76,21
20140601|2014-05-30 02:00,30,103.69,103.69,103.69,103.69,10
20140601|2014-05-30 02:30,30,103.7,103.7,103.7,103.7,12
20140601|2014-06-02 10:00,2,103.67,103.67,103.67,103.67,32
20140601|2014-06-04 09:00,4,103.62,103.62,103.62,103.62,20
20140601|2014-06-09 02:00,9,103.68,103.68,103.68,103.68,10
20140601|2014-06-09 09:00,9,103.65,103.65,103.65,103.65,8
20140601|2014-06-18 05:30,18,103.46,103.46,103.45,103.45,360
20140601|2014-06-19 04:00,19,103.37,103.37,103.37,103.37,6
20140601|2014-06-25 03:00,25,103.46,103.46,103.46,103.46,6
20140601|2014-06-25 08:00,25,103.5,103.5,103.46,103.46,299
20140901|2014-05-23 07:30,23,103.79,103.79,103.79,103.79,1002
20140901|2014-05-27 02:00,27,103.79,103.79,103.79,103.79,4
20140901|2014-05-27 02:30,27,103.78,103.78,103.77,103.77,117
20140901|2014-05-27 03:00,27,103.78,103.78,103.78,103.78,6
20140901|2014-05-27 04:00,27,103.83,103.83,103.78,103.78,103
20140901|2014-05-27 06:00,27,103.83,103.83,103.83,103.83,5
20140901|2014-05-27 06:30,27,103.84,103.84,103.84,103.84,6
20140901|2014-05-27 07:00,27,103.84,103.84,103.84,103.84,20
20140901|2014-05-27 07:30,27,103.83,103.83,103.81,103.81,78
20140901|2014-05-27 08:00,27,103.84,103.84,103.84,103.84,150
20140901|2014-05-27 08:30,27,103.84,103.86,103.84,103.86,135
20140901|2014-05-27 09:00,27,103.83,103.83,103.79,103.79,646
20140901|2014-05-27 10:00,27,103.8,103.82,103.8,103.82,221
20140901|2014-05-28 02:00,28,103.85,103.85,103.85,103.85,30
20140901|2014-05-28 03:00,28,103.85,103.85,103.84,103.85,478
20140901|2014-05-28 03:30,28,103.85,103.85,103.85,103.85,5
20140901|2014-05-28 04:00,28,103.85,103.86,103.85,103.86,82
20140901|2014-05-28 04:30,28,103.86,103.86,103.86,103.86,258
20140901|2014-05-28 05:00,28,103.86,103.86,103.86,103.86,4
20140901|2014-05-28 06:30,28,103.86,103.86,103.85,103.85,355
20140901|2014-05-28 08:30,28,103.92,103.92,103.91,103.92,272
20140901|2014-05-28 09:00,28,103.88,103.91,103.88,103.91,13
20140901|2014-05-28 09:30,28,103.92,103.94,103.92,103.93,131
20140901|2014-05-28 10:00,28,103.92,103.92,103.9,103.9,106
20140901|2014-05-28 10:30,28,103.91,103.91,103.91,103.91,2
20140901|2014-05-28 11:00,28,103.94,103.94,103.94,103.94,4
20140901|2014-05-28 11:30,28,103.94,103.94,103.94,103.94,1
20140901|2014-05-29 02:00,29,103.94,103.94,103.94,103.94,6
20140901|2014-05-29 05:30,29,103.9,103.9,103.9,103.9,2
20140901|2014-05-29 09:00,29,103.91,103.94,103.91,103.93,24
20140901|2014-05-29 10:00,29,103.97,103.97,103.97,103.97,4
20140901|2014-05-30 02:00,30,103.89,103.89,103.89,103.89,10
20140901|2014-05-30 02:30,30,103.9,103.9,103.9,103.9,50
20140901|2014-05-30 08:00,30,103.92,103.92,103.92,103.92,46
20140901|2014-05-30 10:30,30,103.89,103.89,103.89,103.89,2
20140901|2014-06-02 02:00,2,103.89,103.89,103.88,103.89,12
20140901|2014-06-02 03:30,2,103.89,103.89,103.88,103.88,11
20140901|2014-06-02 04:30,2,103.89,103.89,103.89,103.89,235
20140901|2014-06-02 08:00,2,103.86,103.86,103.86,103.86,4
20140901|2014-06-02 09:00,2,103.88,103.88,103.88,103.88,5
20140901|2014-06-02 10:00,2,103.88,103.88,103.85,103.85,43
20140901|2014-06-03 02:30,3,103.85,103.85,103.85,103.85,75
20140901|2014-06-03 04:00,3,103.82,103.82,103.8,103.8,31
20140901|2014-06-03 09:30,3,103.82,103.84,103.82,103.84,13
20140901|2014-06-03 10:00,3,103.83,103.83,103.83,103.83,81
20140901|2014-06-04 05:30,4,103.79,103.79,103.79,103.79,7
20140901|2014-06-04 07:00,4,103.82,103.84,103.82,103.84,16
20140901|2014-06-04 07:30,4,103.84,103.84,103.84,103.84,2
20140901|2014-06-04 08:30,4,103.81,103.81,103.81,103.81,59
20140901|2014-06-04 09:00,4,103.81,103.81,103.79,103.8,111
20140901|2014-06-04 10:00,4,103.79,103.79,103.78,103.78,8
20140901|2014-06-05 02:00,5,103.81,103.81,103.81,103.81,10
20140901|2014-06-05 02:30,5,103.8,103.81,103.8,103.81,18
20140901|2014-06-05 04:00,5,103.81,103.82,103.81,103.82,20
20140901|2014-06-05 05:00,5,103.83,103.83,103.83,103.83,1
20140901|2014-06-05 06:00,5,103.84,103.85,103.84,103.85,12
20140901|2014-06-05 06:30,5,103.87,103.9,103.87,103.87,23
20140901|2014-06-05 07:00,5,103.87,103.87,103.83,103.83,12
20140901|2014-06-05 07:30,5,103.82,103.82,103.78,103.79,28
20140901|2014-06-05 08:30,5,103.82,103.84,103.82,103.84,9
20140901|2014-06-05 09:00,5,103.86,103.87,103.86,103.87,10
20140901|2014-06-05 10:00,5,103.85,103.87,103.85,103.87,8
20140901|2014-06-06 03:00,6,103.89,103.89,103.89,103.89,5
20140901|2014-06-06 05:30,6,103.88,103.88,103.88,103.88,5
20140901|2014-06-06 07:30,6,103.9,103.93,103.9,103.92,38
20140901|2014-06-06 08:00,6,103.91,103.91,103.89,103.89,26
20140901|2014-06-06 08:30,6,103.88,103.88,103.86,103.86,13
20140901|2014-06-06 10:00,6,103.86,103.88,103.85,103.88,14
20140901|2014-06-09 04:30,9,103.84,103.84,103.84,103.84,20
20140901|2014-06-09 08:00,9,103.82,103.82,103.82,103.82,5
20140901|2014-06-09 08:30,9,103.82,103.82,103.82,103.82,5
20140901|2014-06-09 09:00,9,103.8,103.8,103.8,103.8,5
20140901|2014-06-10 05:30,10,103.76,103.78,103.76,103.78,10
20140901|2014-06-10 07:30,10,103.79,103.79,103.79,103.79,7
20140901|2014-06-10 08:00,10,103.79,103.79,103.79,103.79,1
20140901|2014-06-10 08:30,10,103.75,103.75,103.74,103.74,10
20140901|2014-06-10 09:00,10,103.76,103.76,103.76,103.76,26
20140901|2014-06-11 02:00,11,103.74,103.74,103.74,103.74,1
20140901|2014-06-11 03:00,11,103.74,103.74,103.73,103.73,20
20140901|2014-06-11 03:30,11,103.72,103.74,103.71,103.74,15
20140901|2014-06-11 04:30,11,103.74,103.74,103.74,103.74,5
20140901|2014-06-11 06:00,11,103.77,103.77,103.77,103.77,8
20140901|2014-06-11 06:30,11,103.79,103.8,103.79,103.8,10
20140901|2014-06-11 07:30,11,103.75,103.75,103.75,103.75,5
20140901|2014-06-11 09:30,11,103.79,103.8,103.79,103.8,250
20140901|2014-06-11 10:00,11,103.81,103.82,103.81,103.82,200
20140901|2014-06-11 10:30,11,103.82,103.82,103.82,103.82,5
20140901|2014-06-11 11:00,11,103.84,103.84,103.84,103.84,82
20140901|2014-06-12 02:00,12,103.79,103.79,103.76,103.76,16
20140901|2014-06-12 05:00,12,103.77,103.78,103.77,103.78,16
20140901|2014-06-12 11:00,12,103.82,103.82,103.82,103.82,5
20140901|2014-06-13 02:00,13,103.5,103.54,103.5,103.52,228
20140901|2014-06-13 02:30,13,103.52,103.52,103.47,103.47,539
20140901|2014-06-13 03:00,13,103.51,103.51,103.49,103.49,105
20140901|2014-06-13 04:00,13,103.49,103.49,103.49,103.49,5
20140901|2014-06-13 08:00,13,103.44,103.44,103.42,103.43,21
20140901|2014-06-13 08:30,13,103.44,103.45,103.44,103.45,13
20140901|2014-06-13 09:00,13,103.45,103.46,103.44,103.46,20
20140901|2014-06-16 02:00,16,103.46,103.46,103.46,103.46,5
20140901|2014-06-16 04:00,16,103.44,103.44,103.43,103.43,11
20140901|2014-06-16 04:30,16,103.44,103.44,103.44,103.44,34
20140901|2014-06-16 05:00,16,103.42,103.42,103.42,103.42,5
20140901|2014-06-16 05:30,16,103.42,103.42,103.42,103.42,4
20140901|2014-06-16 07:30,16,103.42,103.42,103.42,103.42,26
20140901|2014-06-16 08:00,16,103.4,103.4,103.39,103.39,14
20140901|2014-06-17 02:00,17,103.35,103.36,103.35,103.36,10
20140901|2014-06-17 03:00,17,103.34,103.34,103.33,103.33,15
20140901|2014-06-17 05:00,17,103.38,103.38,103.37,103.38,20
20140901|2014-06-17 06:30,17,103.35,103.35,103.35,103.35,48
20140901|2014-06-17 07:00,17,103.35,103.35,103.35,103.35,17
20140901|2014-06-17 07:30,17,103.32,103.32,103.32,103.32,5
20140901|2014-06-17 08:00,17,103.33,103.34,103.33,103.34,30
20140901|2014-06-17 08:30,17,103.34,103.34,103.34,103.34,24
20140901|2014-06-17 09:00,17,103.35,103.35,103.33,103.33,165
20140901|2014-06-17 10:00,17,103.33,103.33,103.31,103.31,10
20140901|2014-06-18 02:30,18,103.35,103.35,103.35,103.35,50
20140901|2014-06-18 04:30,18,103.48,103.48,103.48,103.48,120
20140901|2014-06-18 05:00,18,103.48,103.48,103.48,103.48,80
20140901|2014-06-18 05:30,18,103.46,103.46,103.45,103.45,360
20140901|2014-06-18 07:30,18,103.43,103.43,103.43,103.43,6
20140901|2014-06-18 08:30,18,103.42,103.42,103.4,103.4,223
20140901|2014-06-19 02:00,19,103.46,103.47,103.46,103.47,17
20140901|2014-06-19 04:30,19,103.45,103.45,103.45,103.45,2
20140901|2014-06-19 06:00,19,103.43,103.47,103.43,103.47,8
20140901|2014-06-19 06:30,19,103.43,103.44,103.43,103.43,10
20140901|2014-06-19 07:00,19,103.41,103.41,103.41,103.41,7
20140901|2014-06-19 07:30,19,103.42,103.44,103.42,103.43,21
20140901|2014-06-19 09:00,19,103.44,103.44,103.44,103.44,186
20140901|2014-06-20 02:00,20,103.39,103.39,103.37,103.37,16
20140901|2014-06-20 02:30,20,103.39,103.39,103.39,103.39,8
20140901|2014-06-20 04:00,20,103.35,103.35,103.35,103.35,200
20140901|2014-06-20 08:00,20,103.33,103.37,103.33,103.37,285
20140901|2014-06-23 02:30,23,103.42,103.42,103.42,103.42,1
20140901|2014-06-23 06:30,23,103.46,103.46,103.46,103.46,1
20140901|2014-06-23 08:00,23,103.46,103.46,103.46,103.46,20
20140901|2014-06-23 10:00,23,103.45,103.45,103.44,103.44,87
20140901|2014-06-23 10:30,23,103.44,103.44,103.44,103.44,5
20140901|2014-06-24 02:00,24,103.45,103.45,103.45,103.45,30
20140901|2014-06-24 03:30,24,103.48,103.49,103.48,103.49,17
20140901|2014-06-24 04:00,24,103.48,103.49,103.48,103.49,6
20140901|2014-06-24 04:30,24,103.48,103.48,103.47,103.47,18
20140901|2014-06-24 05:30,24,103.47,103.47,103.47,103.47,1
20140901|2014-06-24 06:00,24,103.46,103.46,103.46,103.46,4
20140901|2014-06-24 09:00,24,103.46,103.47,103.46,103.46,116
20140901|2014-06-24 09:30,24,103.46,103.46,103.46,103.46,8
20140901|2014-06-25 02:00,25,103.47,103.49,103.47,103.49,14
20140901|2014-06-25 02:30,25,103.5,103.5,103.5,103.5,5
20140901|2014-06-25 03:00,25,103.52,103.52,103.52,103.52,2
20140901|2014-06-25 06:00,25,103.52,103.52,103.52,103.52,5
20140901|2014-06-25 07:30,25,103.53,103.55,103.53,103.55,101
20140901|2014-06-25 08:00,25,103.56,103.56,103.56,103.56,26
20140901|2014-06-25 08:30,25,103.52,103.53,103.51,103.53,22
20140901|2014-06-25 10:30,25,103.56,103.56,103.53,103.53,23
20140901|2014-06-26 03:00,26,103.53,103.53,103.53,103.53,24
20140901|2014-06-26 04:30,26,103.51,103.51,103.51,103.51,201
20140901|2014-06-26 06:00,26,103.5,103.5,103.49,103.49,40
20140901|2014-06-26 08:00,26,103.53,103.53,103.53,103.53,1
20140901|2014-06-27 02:00,27,103.55,103.56,103.55,103.56,6
20140901|2014-06-27 02:30,27,103.54,103.55,103.54,103.55,6
20140901|2014-06-27 03:00,27,103.55,103.55,103.55,103.55,5
20140901|2014-06-27 04:00,27,103.53,103.53,103.52,103.52,16
20140901|2014-06-27 09:30,27,103.52,103.52,103.52,103.52,1
20140901|2014-06-27 10:30,27,103.5,103.5,103.5,103.5,45
20140901|2014-06-30 02:00,30,103.52,103.52,103.52,103.52,1
20140901|2014-06-30 04:00,30,103.52,103.52,103.52,103.52,1
20140901|2014-06-30 06:30,30,103.51,103.51,103.51,103.51,10
20140901|2014-06-30 10:30,30,103.51,103.51,103.5,103.5,34
20140901|2014-07-01 03:00,1,103.48,103.48,103.48,103.48,1
20140901|2014-07-01 03:30,1,103.46,103.46,103.46,103.46,1
20140901|2014-07-01 06:30,1,103.45,103.45,103.44,103.44,83
20140901|2014-07-01 07:00,1,103.43,103.43,103.43,103.43,26
20140901|2014-07-01 09:00,1,103.43,103.43,103.41,103.41,84
20140901|2014-07-01 09:30,1,103.42,103.42,103.41,103.41,48
20140901|2014-07-01 10:00,1,103.42,103.42,103.42,103.42,1
20140901|2014-07-02 03:30,2,103.41,103.41,103.41,103.41,73
20140901|2014-07-02 07:00,2,103.41,103.41,103.39,103.39,134
20140901|2014-07-02 08:00,2,103.4,103.4,103.4,103.4,1
20140901|2014-07-02 08:30,2,103.37,103.37,103.37,103.37,8
20140901|2014-07-02 09:00,2,103.36,103.36,103.36,103.36,8
20140901|2014-07-03 03:00,3,103.35,103.35,103.35,103.35,100
20140901|2014-07-03 03:30,3,103.37,103.38,103.35,103.35,19
20140901|2014-07-03 04:00,3,103.39,103.39,103.39,103.39,50
20140901|2014-07-03 05:00,3,103.39,103.39,103.39,103.39,80
20140901|2014-07-03 08:00,3,103.34,103.34,103.34,103.34,2
20140901|2014-07-03 10:00,3,103.38,103.38,103.38,103.38,12
20140901|2014-07-04 02:30,4,103.41,103.41,103.41,103.41,10
20140901|2014-07-04 05:00,4,103.41,103.41,103.41,103.41,15
20140901|2014-07-04 06:00,4,103.4,103.4,103.4,103.4,2
20140901|2014-07-07 02:00,7,103.39,103.39,103.39,103.39,2
20140901|2014-07-07 08:00,7,103.41,103.41,103.41,103.41,3
20140901|2014-07-07 08:30,7,103.4,103.4,103.4,103.4,60
20140901|2014-07-08 02:00,8,103.42,103.42,103.42,103.42,9
20140901|2014-07-08 02:30,8,103.42,103.42,103.42,103.42,1
20140901|2014-07-08 03:00,8,103.42,103.42,103.42,103.42,9
20140901|2014-07-08 03:30,8,103.43,103.43,103.43,103.43,4
20140901|2014-07-08 04:00,8,103.47,103.47,103.47,103.47,6
20140901|2014-07-08 04:30,8,103.47,103.47,103.47,103.47,4
20140901|2014-07-08 06:30,8,103.49,103.49,103.49,103.49,5
20140901|2014-07-08 07:00,8,103.49,103.49,103.49,103.49,30
20140901|2014-07-08 08:30,8,103.52,103.52,103.51,103.51,3
20140901|2014-07-08 09:30,8,103.51,103.51,103.51,103.51,3
20140901|2014-07-09 02:00,9,103.51,103.51,103.51,103.51,8
20140901|2014-07-09 03:00,9,103.53,103.53,103.52,103.52,31
20140901|2014-07-09 06:00,9,103.52,103.52,103.52,103.52,5
20140901|2014-07-09 06:30,9,103.52,103.52,103.52,103.52,40
20140901|2014-07-09 07:00,9,103.5,103.5,103.5,103.5,37
20140901|2014-07-09 08:00,9,103.5,103.5,103.5,103.5,30
20140901|2014-07-09 10:00,9,103.48,103.48,103.48,103.48,58
20140901|2014-07-09 10:30,9,103.49,103.49,103.49,103.49,52
20140901|2014-07-10 02:30,10,103.5,103.5,103.5,103.5,8
20140901|2014-07-10 04:30,10,103.53,103.53,103.53,103.53,66
20140901|2014-07-10 05:00,10,103.56,103.56,103.56,103.56,150
20140901|2014-07-10 06:30,10,103.56,103.56,103.56,103.56,20
20140901|2014-07-10 07:30,10,103.56,103.56,103.56,103.56,5
20140901|2014-07-11 04:30,11,103.54,103.54,103.54,103.54,20
20140901|2014-07-11 05:00,11,103.52,103.52,103.52,103.52,21
20140901|2014-07-11 06:00,11,103.53,103.53,103.53,103.53,26
20140901|2014-07-11 06:30,11,103.53,103.53,103.53,103.53,10
20140901|2014-07-14 04:30,14,103.58,103.59,103.58,103.59,7
20140901|2014-07-14 05:00,14,103.59,103.59,103.59,103.59,1
20140901|2014-07-15 02:00,15,103.64,103.64,103.61,103.63,10
20140901|2014-07-15 03:30,15,103.55,103.57,103.52,103.53,74
20140901|2014-07-15 04:00,15,103.53,103.54,103.53,103.54,16
20140901|2014-07-15 04:30,15,103.54,103.54,103.52,103.52,5
20140901|2014-07-15 05:00,15,103.54,103.54,103.53,103.53,31
20140901|2014-07-15 06:00,15,103.51,103.52,103.51,103.52,10
20140901|2014-07-15 07:00,15,103.5,103.5,103.48,103.48,25
20140901|2014-07-15 07:30,15,103.48,103.48,103.48,103.48,14
20140901|2014-07-15 08:30,15,103.5,103.51,103.5,103.51,50
20140901|2014-07-15 09:00,15,103.5,103.51,103.5,103.51,55
20140901|2014-07-15 10:30,15,103.48,103.48,103.48,103.48,5
20140901|2014-07-16 02:30,16,103.48,103.48,103.48,103.48,9
20140901|2014-07-16 03:00,16,103.46,103.46,103.46,103.46,8
20140901|2014-07-16 03:30,16,103.49,103.5,103.48,103.5,39
20140901|2014-07-16 04:30,16,103.49,103.5,103.49,103.5,199
20140901|2014-07-16 06:00,16,103.49,103.49,103.49,103.49,8
20140901|2014-07-16 07:00,16,103.47,103.47,103.47,103.47,20
20140901|2014-07-16 07:30,16,103.49,103.49,103.49,103.49,8
20140901|2014-07-16 08:00,16,103.5,103.5,103.5,103.5,1
20140901|2014-07-16 09:00,16,103.51,103.52,103.51,103.52,376
20140901|2014-07-16 09:30,16,103.53,103.53,103.53,103.53,138
20140901|2014-07-17 02:00,17,103.55,103.55,103.55,103.55,8
20140901|2014-07-17 03:00,17,103.57,103.57,103.57,103.57,10
20140901|2014-07-17 04:30,17,103.59,103.59,103.59,103.59,10
20140901|2014-07-17 06:00,17,103.56,103.56,103.56,103.56,11
20140901|2014-07-17 07:00,17,103.58,103.58,103.58,103.58,8
20140901|2014-07-17 09:30,17,103.59,103.59,103.59,103.59,10
20140901|2014-07-17 10:00,17,103.6,103.6,103.6,103.6,1
20140901|2014-07-17 11:00,17,103.61,103.61,103.61,103.61,8
20140901|2014-07-18 08:30,18,103.6,103.6,103.58,103.6,31
20140901|2014-07-18 09:00,18,103.6,103.6,103.6,103.6,5
20140901|2014-07-21 02:00,21,103.58,103.58,103.58,103.58,5
20140901|2014-07-21 04:00,21,103.58,103.58,103.58,103.58,7
20140901|2014-07-21 06:00,21,103.58,103.58,103.58,103.58,186
20140901|2014-07-21 07:00,21,103.59,103.59,103.59,103.59,4
20140901|2014-07-22 04:30,22,103.59,103.59,103.58,103.58,282
20140901|2014-07-22 09:00,22,103.56,103.56,103.56,103.56,120
20140901|2014-07-23 02:00,23,103.58,103.58,103.58,103.58,8
20140901|2014-07-23 02:30,23,103.57,103.57,103.57,103.57,53
20140901|2014-07-23 04:00,23,103.6,103.64,103.6,103.64,20
20140901|2014-07-23 04:30,23,103.64,103.64,103.64,103.64,160
20140901|2014-07-23 05:00,23,103.63,103.63,103.63,103.63,5
20140901|2014-07-23 05:30,23,103.64,103.64,103.64,103.64,331
20140901|2014-07-23 06:00,23,103.63,103.63,103.63,103.63,8
20140901|2014-07-23 06:30,23,103.64,103.65,103.64,103.65,199
20140901|2014-07-23 07:00,23,103.66,103.66,103.64,103.64,12
20140901|2014-07-24 02:00,24,103.64,103.64,103.63,103.63,19
20140901|2014-07-24 02:30,24,103.63,103.63,103.63,103.63,9
20140901|2014-07-24 03:00,24,103.62,103.62,103.62,103.62,15
20140901|2014-07-24 03:30,24,103.63,103.63,103.63,103.63,6
20140901|2014-07-24 04:00,24,103.59,103.59,103.59,103.59,20
20140901|2014-07-24 04:30,24,103.59,103.61,103.59,103.61,9
20140901|2014-07-24 06:30,24,103.6,103.6,103.6,103.6,3
20140901|2014-07-24 07:00,24,103.57,103.57,103.57,103.57,1
20140901|2014-07-24 08:30,24,103.57,103.57,103.57,103.57,128
20140901|2014-07-24 09:30,24,103.57,103.57,103.57,103.57,120
20140901|2014-07-24 10:00,24,103.56,103.56,103.56,103.56,5
20140901|2014-07-25 02:30,25,103.56,103.56,103.56,103.56,1
20140901|2014-07-25 04:00,25,103.57,103.57,103.57,103.57,1
20140901|2014-07-25 07:00,25,103.58,103.58,103.58,103.58,10
20140901|2014-07-25 08:00,25,103.58,103.61,103.58,103.61,58
20140901|2014-07-25 09:30,25,103.61,103.61,103.6,103.6,109
20140901|2014-07-28 02:00,28,103.58,103.58,103.58,103.58,34
20140901|2014-07-28 03:30,28,103.58,103.58,103.58,103.58,1
20140901|2014-07-28 06:30,28,103.58,103.58,103.58,103.58,23
20140901|2014-07-28 08:00,28,103.59,103.59,103.58,103.58,53
20140901|2014-07-28 10:30,28,103.58,103.58,103.58,103.58,160
20140901|2014-07-29 02:30,29,103.61,103.61,103.61,103.61,3
20140901|2014-07-29 03:00,29,103.62,103.62,103.62,103.62,16
20140901|2014-07-29 04:00,29,103.6,103.6,103.6,103.6,60
20140901|2014-07-29 05:30,29,103.61,103.61,103.61,103.61,5
20140901|2014-07-29 06:00,29,103.6,103.6,103.6,103.6,2
20140901|2014-07-29 07:30,29,103.62,103.62,103.62,103.62,60
20140901|2014-07-29 08:00,29,103.63,103.63,103.62,103.62,51
20140901|2014-07-29 08:30,29,103.62,103.62,103.62,103.62,8
20140901|2014-07-29 09:00,29,103.61,103.61,103.6,103.6,9
20140901|2014-07-30 07:00,30,103.63,103.63,103.63,103.63,10
20140901|2014-07-30 07:30,30,103.59,103.59,103.59,103.59,20
20140901|2014-07-30 08:00,30,103.57,103.57,103.57,103.57,32
20140901|2014-07-30 10:00,30,103.57,103.58,103.57,103.58,150
20140901|2014-07-31 02:30,31,103.58,103.58,103.58,103.58,1
20140901|2014-07-31 06:30,31,103.58,103.58,103.57,103.57,20
20140901|2014-07-31 07:30,31,103.55,103.56,103.54,103.56,50
20140901|2014-07-31 08:30,31,103.55,103.55,103.55,103.55,10
20140901|2014-07-31 09:00,31,103.57,103.57,103.57,103.57,20
20140901|2014-07-31 09:30,31,103.58,103.59,103.58,103.59,36
20140901|2014-07-31 10:00,31,103.58,103.61,103.56,103.61,79
20140901|2014-07-31 10:30,31,103.58,103.58,103.57,103.57,85
20140901|2014-07-31 11:00,31,103.59,103.59,103.59,103.59,2
20140901|2014-08-01 02:00,1,103.57,103.57,103.57,103.57,10
20140901|2014-08-01 03:00,1,103.56,103.56,103.56,103.56,30
20140901|2014-08-01 03:30,1,103.58,103.58,103.58,103.58,16
20140901|2014-08-01 06:30,1,103.6,103.6,103.6,103.6,7
20140901|2014-08-01 09:30,1,103.63,103.66,103.63,103.66,80
20140901|2014-08-01 10:00,1,103.67,103.67,103.67,103.67,49
20140901|2014-08-01 10:30,1,103.68,103.68,103.68,103.68,10
20140901|2014-08-04 02:00,4,103.69,103.69,103.69,103.69,10
20140901|2014-08-04 03:30,4,103.7,103.7,103.7,103.7,10
20140901|2014-08-04 06:30,4,103.71,103.71,103.71,103.71,84
20140901|2014-08-04 08:00,4,103.69,103.69,103.69,103.69,9
20140901|2014-08-04 09:00,4,103.72,103.72,103.72,103.72,7
20140901|2014-08-05 02:00,5,103.71,103.71,103.7,103.7,14
20140901|2014-08-05 05:30,5,103.66,103.66,103.64,103.64,25
20140901|2014-08-05 08:00,5,103.67,103.67,103.67,103.67,60
20140901|2014-08-05 09:30,5,103.64,103.64,103.64,103.64,52
20140901|2014-08-05 10:00,5,103.64,103.64,103.63,103.63,22
20140901|2014-08-06 02:30,6,103.66,103.66,103.66,103.66,1
20140901|2014-08-06 05:30,6,103.69,103.69,103.69,103.69,4
20140901|2014-08-06 08:30,6,103.68,103.69,103.67,103.67,53
20140901|2014-08-06 10:00,6,103.69,103.7,103.69,103.7,12
20140901|2014-08-06 11:00,6,103.69,103.69,103.69,103.69,25
20140901|2014-08-07 02:00,7,103.73,103.73,103.73,103.73,20
20140901|2014-08-07 08:30,7,103.67,103.69,103.67,103.69,27
20140901|2014-08-07 09:30,7,103.71,103.71,103.71,103.71,70
20140901|2014-08-07 10:00,7,103.73,103.73,103.73,103.73,24
20140901|2014-08-08 02:00,8,103.78,103.81,103.78,103.81,44
20140901|2014-08-08 02:30,8,103.81,103.81,103.81,103.81,4
20140901|2014-08-08 04:30,8,103.78,103.78,103.78,103.78,30
20140901|2014-08-08 05:00,8,103.77,103.77,103.77,103.77,1
20140901|2014-08-08 07:00,8,103.74,103.74,103.73,103.73,20
20140901|2014-08-08 07:30,8,103.72,103.72,103.72,103.72,32
20140901|2014-08-08 09:00,8,103.75,103.75,103.75,103.75,9
20140901|2014-08-08 09:30,8,103.76,103.76,103.76,103.76,30
20140901|2014-08-11 02:00,11,103.69,103.69,103.69,103.69,1
20140901|2014-08-11 02:30,11,103.73,103.73,103.7,103.7,2
20140901|2014-08-11 09:30,11,103.68,103.68,103.68,103.68,500
20140901|2014-08-11 10:00,11,103.68,103.68,103.68,103.68,50
20140901|2014-08-12 02:00,12,103.7,103.7,103.7,103.7,101
20140901|2014-08-12 02:30,12,103.7,103.7,103.7,103.7,53
20140901|2014-08-12 03:00,12,103.71,103.71,103.71,103.71,3
20140901|2014-08-12 03:30,12,103.71,103.71,103.71,103.71,25
20140901|2014-08-12 04:00,12,103.72,103.72,103.72,103.72,200
20140901|2014-08-12 04:30,12,103.71,103.71,103.7,103.71,180
20140901|2014-08-12 06:00,12,103.71,103.71,103.71,103.71,45
20140901|2014-08-12 07:00,12,103.72,103.72,103.72,103.72,25
20140901|2014-08-12 08:00,12,103.73,103.73,103.73,103.73,50
20140901|2014-08-12 08:30,12,103.73,103.73,103.73,103.73,151
20140901|2014-08-12 09:00,12,103.7,103.7,103.7,103.7,10
20140901|2014-08-12 09:30,12,103.7,103.7,103.7,103.7,50
20140901|2014-08-12 10:30,12,103.71,103.71,103.71,103.71,5
20140901|2014-08-13 02:00,13,103.68,103.68,103.68,103.68,10
20140901|2014-08-13 02:30,13,103.66,103.68,103.66,103.68,604
20140901|2014-08-13 03:00,13,103.69,103.69,103.68,103.68,21
20140901|2014-08-13 04:30,13,103.72,103.81,103.72,103.78,227
20140901|2014-08-13 05:00,13,103.83,103.83,103.83,103.83,10
20140901|2014-08-13 05:30,13,103.82,103.82,103.82,103.82,1
20140901|2014-08-13 06:00,13,103.86,103.86,103.86,103.86,10
20140901|2014-08-13 06:30,13,103.86,103.86,103.86,103.86,50
20140901|2014-08-13 07:00,13,103.88,103.89,103.88,103.89,78
20140901|2014-08-13 07:30,13,103.9,103.91,103.9,103.91,24
20140901|2014-08-13 08:00,13,103.91,103.91,103.9,103.9,30
20140901|2014-08-13 10:00,13,103.9,103.9,103.9,103.9,12
20140901|2014-08-14 02:30,14,103.97,103.98,103.97,103.98,109
20140901|2014-08-14 03:00,14,103.98,104,103.94,103.94,356
20140901|2014-08-14 03:30,14,103.95,103.95,103.95,103.95,2
20140901|2014-08-14 05:30,14,103.92,103.92,103.92,103.92,5
20140901|2014-08-14 08:30,14,103.96,103.96,103.96,103.96,5
20140901|2014-08-14 09:30,14,103.9,103.91,103.89,103.9,397
20140901|2014-08-15 02:00,15,103.91,103.91,103.91,103.91,5
20140901|2014-08-15 02:30,15,103.93,103.94,103.93,103.94,34
20140901|2014-08-15 03:00,15,103.94,103.94,103.94,103.94,125
20140901|2014-08-15 05:00,15,103.95,103.95,103.95,103.95,100
20140901|2014-08-15 05:30,15,103.94,103.95,103.94,103.95,27
20140901|2014-08-15 06:00,15,103.94,103.94,103.94,103.94,100
20140901|2014-08-15 06:30,15,103.94,103.94,103.94,103.94,5
20140901|2014-08-15 08:00,15,103.94,103.94,103.94,103.94,145
20140901|2014-08-15 08:30,15,103.95,103.95,103.95,103.95,10
20140901|2014-08-15 09:30,15,103.97,104.01,103.97,104.01,55
20140901|2014-08-15 10:00,15,104.01,104.01,104.01,104.01,12
20140901|2014-08-15 10:30,15,104.01,104.03,104.01,104.03,16
20140901|2014-08-18 02:30,18,103.92,103.92,103.92,103.92,5
20140901|2014-08-18 03:00,18,103.92,103.92,103.92,103.92,1
20140901|2014-08-18 04:30,18,103.92,103.92,103.92,103.92,2
20140901|2014-08-18 05:30,18,103.91,103.91,103.91,103.91,30
20140901|2014-08-18 08:30,18,103.91,103.91,103.91,103.91,57
20140901|2014-08-18 10:00,18,103.9,103.9,103.9,103.9,26
20140901|2014-08-18 11:00,18,103.9,103.9,103.9,103.9,25
20140901|2014-08-19 02:00,19,103.91,103.91,103.91,103.91,25
20140901|2014-08-19 03:30,19,103.96,103.96,103.96,103.96,17
20140901|2014-08-19 05:30,19,103.98,103.98,103.98,103.98,25
20140901|2014-08-19 07:00,19,103.98,103.98,103.98,103.98,25
20140901|2014-08-19 07:30,19,103.97,103.97,103.97,103.97,226
20140901|2014-08-19 09:30,19,103.94,103.94,103.93,103.93,277
20140901|2014-08-20 03:00,20,103.9,103.9,103.9,103.9,10
20140901|2014-08-20 03:30,20,103.85,103.85,103.79,103.85,88
20140901|2014-08-20 04:30,20,103.88,103.89,103.88,103.89,49
20140901|2014-08-20 07:00,20,103.85,103.85,103.85,103.85,5
20140901|2014-08-20 07:30,20,103.88,103.88,103.88,103.88,10
20140901|2014-08-20 08:30,20,103.86,103.86,103.86,103.86,8
20140901|2014-08-20 09:00,20,103.87,103.87,103.87,103.87,2
20140901|2014-08-20 09:30,20,103.86,103.86,103.85,103.85,60
20140901|2014-08-21 02:00,21,103.85,103.85,103.85,103.85,7
20140901|2014-08-21 03:30,21,103.87,103.88,103.87,103.88,77
20140901|2014-08-21 04:30,21,103.85,103.85,103.85,103.85,35
20140901|2014-08-21 06:30,21,103.89,103.89,103.89,103.89,35
20140901|2014-08-21 07:30,21,103.9,103.9,103.9,103.9,60
20140901|2014-08-21 09:30,21,103.91,103.92,103.91,103.92,50
20140901|2014-08-21 10:00,21,103.93,103.93,103.93,103.93,1
20140901|2014-08-22 04:30,22,103.95,103.95,103.95,103.95,10
20140901|2014-08-22 05:30,22,103.94,103.94,103.94,103.94,20
20140901|2014-08-22 07:30,22,103.93,103.93,103.93,103.93,12
20140901|2014-08-22 09:00,22,103.91,103.91,103.9,103.9,31
20140901|2014-08-22 09:30,22,103.89,103.89,103.89,103.89,25
20140901|2014-08-22 10:00,22,103.9,103.9,103.9,103.9,20
20140901|2014-08-26 01:30,26,103.88,103.88,103.88,103.88,8
20140901|2014-08-26 02:00,26,103.88,103.97,103.88,103.95,154
20140901|2014-08-26 02:30,26,103.92,103.92,103.92,103.92,2
20140901|2014-08-26 03:00,26,103.92,103.92,103.91,103.91,55
20140901|2014-08-26 03:30,26,103.91,103.92,103.91,103.92,69
20140901|2014-08-26 04:30,26,103.92,103.92,103.92,103.92,643
20140901|2014-08-26 05:00,26,103.92,103.93,103.92,103.93,36
20140901|2014-08-26 05:30,26,103.92,103.92,103.92,103.92,112
20140901|2014-08-26 06:00,26,103.92,103.94,103.92,103.94,259
20140901|2014-08-26 07:00,26,103.92,103.92,103.92,103.92,30
20140901|2014-08-26 07:30,26,103.92,103.93,103.92,103.93,1768
20140901|2014-08-26 08:00,26,103.93,103.94,103.92,103.94,89
20140901|2014-08-26 08:30,26,103.94,103.94,103.94,103.94,239
20140901|2014-08-26 09:00,26,103.95,103.95,103.95,103.95,228
20140901|2014-08-26 09:30,26,103.95,103.95,103.95,103.95,322
20140901|2014-08-26 10:00,26,103.95,103.95,103.95,103.95,53
20140901|2014-08-26 10:30,26,103.95,103.95,103.95,103.95,71
20140901|2014-08-27 03:00,27,103.94,103.95,103.94,103.95,102
20140901|2014-08-27 03:30,27,103.95,103.95,103.95,103.95,50
20140901|2014-08-27 04:00,27,103.95,103.95,103.95,103.95,20
20140901|2014-08-27 05:00,27,103.95,103.95,103.95,103.95,60
20140901|2014-08-27 06:00,27,103.95,103.95,103.95,103.95,5
20140901|2014-08-27 06:30,27,103.95,103.95,103.95,103.95,10
20140901|2014-08-27 07:00,27,103.96,103.96,103.96,103.96,59
20140901|2014-08-27 09:00,27,104,104,104,104,52
20140901|2014-08-27 09:30,27,104,104.02,104,104.02,206
20140901|2014-08-27 10:00,27,104.01,104.01,104.01,104.01,25
20140901|2014-08-27 10:30,27,104.02,104.02,104.02,104.02,7
20140901|2014-08-27 11:30,27,103.99,103.99,103.99,103.99,24
20140901|2014-08-28 02:00,28,104,104,104,104,25
20140901|2014-08-28 02:30,28,103.98,103.98,103.98,103.98,1
20140901|2014-08-28 05:00,28,104.02,104.02,104,104,60
20140901|2014-08-28 06:30,28,104,104,104,104,25
20140901|2014-08-28 09:00,28,103.98,103.98,103.98,103.98,25
20140901|2014-08-29 03:30,29,103.98,103.98,103.98,103.98,44
20140901|2014-08-29 04:00,29,103.99,103.99,103.98,103.98,213
20140901|2014-08-29 06:00,29,103.98,103.98,103.98,103.98,52
20140901|2014-08-29 08:00,29,104.01,104.02,104.01,104.02,40
20140901|2014-09-01 02:00,1,104.01,104.01,104.01,104.01,4
20140901|2014-09-01 06:00,1,103.99,103.99,103.99,103.99,48
20140901|2014-09-01 10:00,1,104.05,104.05,104.05,104.05,44
20140901|2014-09-03 09:00,3,104,104,104,104,40
20140901|2014-09-08 04:00,8,104.22,104.22,104.22,104.22,1
20140901|2014-09-18 04:00,18,103.99,103.99,103.99,103.99,230
20140901|2014-09-23 02:30,23,103.99,103.99,103.99,103.99,150
20140901|2014-09-23 04:00,23,104.02,104.02,104.02,104.02,100
20141201|2014-08-22 07:30,22,103.3,103.3,103.3,103.3,12
20141201|2014-08-22 09:00,22,103.28,103.28,103.28,103.28,6
20141201|2014-08-26 01:30,26,103.22,103.22,103.22,103.22,8
20141201|2014-08-26 02:00,26,103.22,103.3,103.22,103.29,66
20141201|2014-08-26 02:30,26,103.26,103.26,103.26,103.26,2
20141201|2014-08-26 03:00,26,103.27,103.27,103.27,103.27,30
20141201|2014-08-26 03:30,26,103.26,103.26,103.26,103.26,68
20141201|2014-08-26 04:30,26,103.27,103.27,103.26,103.26,643
20141201|2014-08-26 05:00,26,103.26,103.26,103.26,103.26,5
20141201|2014-08-26 05:30,26,103.26,103.27,103.26,103.27,112
20141201|2014-08-26 06:00,26,103.26,103.29,103.26,103.29,258
20141201|2014-08-26 07:00,26,103.27,103.27,103.27,103.27,29
20141201|2014-08-26 07:30,26,103.26,103.26,103.26,103.26,1768
20141201|2014-08-26 08:00,26,103.26,103.27,103.26,103.27,72
20141201|2014-08-26 08:30,26,103.28,103.29,103.28,103.29,64
20141201|2014-08-26 09:00,26,103.28,103.28,103.28,103.28,228
20141201|2014-08-26 09:30,26,103.27,103.27,103.27,103.27,322
20141201|2014-08-26 10:00,26,103.28,103.28,103.28,103.28,50
20141201|2014-08-26 10:30,26,103.28,103.29,103.28,103.29,71
20141201|2014-08-27 03:00,27,103.28,103.28,103.28,103.28,101
20141201|2014-08-27 03:30,27,103.29,103.29,103.29,103.29,50
20141201|2014-08-27 04:00,27,103.29,103.29,103.29,103.29,20
20141201|2014-08-27 05:00,27,103.29,103.29,103.29,103.29,61
20141201|2014-08-27 06:30,27,103.29,103.29,103.29,103.29,10
20141201|2014-08-27 07:00,27,103.3,103.31,103.3,103.31,59
20141201|2014-08-27 08:30,27,103.35,103.35,103.35,103.35,32
20141201|2014-08-27 09:00,27,103.34,103.34,103.34,103.34,2
20141201|2014-08-27 09:30,27,103.34,103.34,103.33,103.33,201
20141201|2014-08-27 10:30,27,103.33,103.33,103.33,103.33,7
20141201|2014-08-27 11:30,27,103.3,103.3,103.3,103.3,24
20141201|2014-08-28 02:30,28,103.29,103.29,103.29,103.29,1
20141201|2014-08-28 05:00,28,103.31,103.31,103.31,103.31,47
20141201|2014-08-28 10:00,28,103.3,103.3,103.3,103.3,12
20141201|2014-08-28 11:30,28,103.32,103.32,103.32,103.32,2
20141201|2014-08-29 03:30,29,103.3,103.3,103.3,103.3,44
20141201|2014-08-29 04:00,29,103.3,103.3,103.3,103.3,210
20141201|2014-08-29 04:30,29,103.3,103.3,103.3,103.3,30
20141201|2014-08-29 05:00,29,103.3,103.3,103.3,103.3,40
20141201|2014-08-29 05:30,29,103.3,103.3,103.3,103.3,21
20141201|2014-08-29 06:00,29,103.3,103.3,103.3,103.3,275
20141201|2014-08-29 07:30,29,103.31,103.31,103.31,103.31,25
20141201|2014-08-29 08:00,29,103.32,103.33,103.31,103.31,60
20141201|2014-08-29 09:30,29,103.33,103.35,103.33,103.34,54
20141201|2014-08-29 10:00,29,103.35,103.37,103.34,103.35,87
20141201|2014-08-29 11:30,29,103.35,103.35,103.35,103.35,1
20141201|2014-09-01 02:00,1,103.34,103.34,103.34,103.34,4
20141201|2014-09-01 03:00,1,103.33,103.33,103.33,103.33,26
20141201|2014-09-01 03:30,1,103.35,103.35,103.35,103.35,10
20141201|2014-09-01 04:30,1,103.33,103.33,103.32,103.32,77
20141201|2014-09-01 05:00,1,103.33,103.33,103.33,103.33,1
20141201|2014-09-01 05:30,1,103.31,103.31,103.31,103.31,25
20141201|2014-09-01 06:00,1,103.32,103.32,103.32,103.32,48
20141201|2014-09-01 08:00,1,103.34,103.34,103.34,103.34,2
20141201|2014-09-01 10:00,1,103.34,103.35,103.34,103.35,56
20141201|2014-09-02 02:00,2,103.31,103.31,103.3,103.3,81
20141201|2014-09-02 03:30,2,103.3,103.3,103.3,103.3,1
20141201|2014-09-02 04:00,2,103.3,103.3,103.3,103.3,36
20141201|2014-09-02 05:30,2,103.3,103.3,103.3,103.3,1
20141201|2014-09-02 07:00,2,103.31,103.31,103.31,103.31,25
20141201|2014-09-02 09:00,2,103.29,103.29,103.29,103.29,1
20141201|2014-09-02 09:30,2,103.32,103.32,103.32,103.32,18
20141201|2014-09-02 10:00,2,103.32,103.32,103.32,103.32,2
20141201|2014-09-03 02:30,3,103.31,103.31,103.31,103.31,1
20141201|2014-09-03 03:00,3,103.27,103.28,103.25,103.27,89
20141201|2014-09-03 03:30,3,103.24,103.31,103.24,103.31,122
20141201|2014-09-03 07:30,3,103.3,103.3,103.3,103.3,35
20141201|2014-09-03 08:00,3,103.3,103.32,103.3,103.31,245
20141201|2014-09-03 09:00,3,103.3,103.3,103.3,103.3,40
20141201|2014-09-03 09:30,3,103.3,103.3,103.3,103.3,31
20141201|2014-09-03 10:00,3,103.29,103.31,103.29,103.31,126
20141201|2014-09-04 04:00,4,103.3,103.3,103.3,103.3,10
20141201|2014-09-04 07:00,4,103.39,103.39,103.39,103.39,1
20141201|2014-09-04 10:00,4,103.28,103.31,103.28,103.31,14
20141201|2014-09-05 03:00,5,103.34,103.35,103.34,103.35,14
20141201|2014-09-05 04:00,5,103.34,103.34,103.34,103.34,125
20141201|2014-09-05 06:00,5,103.33,103.33,103.33,103.33,47
20141201|2014-09-05 06:30,5,103.35,103.35,103.35,103.35,120
20141201|2014-09-05 07:30,5,103.41,103.43,103.41,103.41,76
20141201|2014-09-05 10:00,5,103.4,103.41,103.4,103.41,34
20141201|2014-09-05 10:30,5,103.4,103.41,103.4,103.41,6
20141201|2014-09-05 11:30,5,103.41,103.41,103.41,103.41,1
20141201|2014-09-08 02:00,8,103.46,103.49,103.46,103.48,126
20141201|2014-09-08 02:30,8,103.45,103.45,103.45,103.45,2
20141201|2014-09-08 03:00,8,103.5,103.5,103.5,103.5,10
20141201|2014-09-08 03:30,8,103.51,103.53,103.51,103.53,14
20141201|2014-09-08 04:00,8,103.55,103.55,103.55,103.55,51
20141201|2014-09-08 04:30,8,103.53,103.53,103.53,103.53,1
20141201|2014-09-08 05:00,8,103.55,103.55,103.55,103.55,220
20141201|2014-09-08 05:30,8,103.53,103.53,103.53,103.53,3
20141201|2014-09-08 06:30,8,103.53,103.53,103.53,103.53,1
20141201|2014-09-08 07:30,8,103.53,103.53,103.53,103.53,35
20141201|2014-09-08 08:00,8,103.53,103.53,103.53,103.53,20
20141201|2014-09-08 08:30,8,103.51,103.51,103.51,103.51,20
20141201|2014-09-08 09:00,8,103.52,103.52,103.51,103.51,47
20141201|2014-09-09 02:00,9,103.49,103.49,103.48,103.48,61
20141201|2014-09-09 02:30,9,103.48,103.48,103.46,103.46,37
20141201|2014-09-09 05:00,9,103.45,103.45,103.45,103.45,10
20141201|2014-09-09 05:30,9,103.42,103.42,103.42,103.42,1
20141201|2014-09-09 06:00,9,103.41,103.41,103.4,103.4,617
20141201|2014-09-09 07:30,9,103.4,103.4,103.4,103.4,10
20141201|2014-09-09 08:00,9,103.42,103.42,103.42,103.42,46
20141201|2014-09-09 08:30,9,103.41,103.43,103.41,103.43,27
20141201|2014-09-09 09:00,9,103.44,103.44,103.43,103.43,35
20141201|2014-09-09 09:30,9,103.45,103.45,103.45,103.45,51
20141201|2014-09-09 10:00,9,103.44,103.44,103.43,103.43,45
20141201|2014-09-09 10:30,9,103.45,103.45,103.45,103.45,35
20141201|2014-09-10 02:00,10,103.45,103.46,103.45,103.46,8
20141201|2014-09-10 03:30,10,103.43,103.46,103.43,103.46,73
20141201|2014-09-10 04:00,10,103.46,103.46,103.46,103.46,38
20141201|2014-09-10 05:30,10,103.45,103.45,103.44,103.44,63
20141201|2014-09-10 08:30,10,103.43,103.44,103.43,103.44,30
20141201|2014-09-10 09:30,10,103.46,103.46,103.44,103.44,795
20141201|2014-09-10 10:00,10,103.45,103.45,103.44,103.44,13
20141201|2014-09-10 10:30,10,103.43,103.43,103.42,103.42,100
20141201|2014-09-10 11:00,10,103.41,103.41,103.41,103.41,80
20141201|2014-09-11 02:00,11,103.43,103.44,103.43,103.43,72
20141201|2014-09-11 02:30,11,103.45,103.45,103.45,103.45,1
20141201|2014-09-11 03:00,11,103.44,103.44,103.44,103.44,21
20141201|2014-09-11 05:00,11,103.41,103.41,103.4,103.4,38
20141201|2014-09-11 05:30,11,103.42,103.42,103.42,103.42,20
20141201|2014-09-11 06:30,11,103.41,103.41,103.41,103.41,25
20141201|2014-09-11 10:00,11,103.43,103.44,103.43,103.44,177
20141201|2014-09-11 10:30,11,103.43,103.43,103.43,103.43,50
20141201|2014-09-12 02:00,12,103.38,103.38,103.38,103.38,32
20141201|2014-09-12 02:30,12,103.37,103.37,103.37,103.37,3
20141201|2014-09-12 06:30,12,103.4,103.4,103.39,103.39,35
20141201|2014-09-12 08:00,12,103.35,103.37,103.35,103.36,69
20141201|2014-09-12 08:30,12,103.35,103.36,103.35,103.36,53
20141201|2014-09-12 09:00,12,103.37,103.37,103.37,103.37,25
20141201|2014-09-12 09:30,12,103.36,103.38,103.36,103.36,191
20141201|2014-09-15 03:30,15,103.35,103.35,103.35,103.35,2
20141201|2014-09-15 04:00,15,103.38,103.38,103.38,103.38,2
20141201|2014-09-15 04:30,15,103.38,103.4,103.38,103.4,42
20141201|2014-09-15 08:00,15,103.4,103.4,103.4,103.4,1
20141201|2014-09-15 08:30,15,103.4,103.4,103.4,103.4,2
20141201|2014-09-15 15:30,15,103.4,103.4,103.4,103.4,2
20141201|2014-09-16 02:00,16,103.39,103.39,103.39,103.39,10
20141201|2014-09-16 07:00,16,103.4,103.4,103.4,103.4,2
20141201|2014-09-16 08:00,16,103.4,103.4,103.4,103.4,14
20141201|2014-09-17 02:00,17,103.39,103.39,103.39,103.39,9
20141201|2014-09-17 07:30,17,103.33,103.35,103.33,103.35,3
20141201|2014-09-17 08:00,17,103.34,103.34,103.34,103.34,1
20141201|2014-09-17 09:00,17,103.33,103.33,103.33,103.33,1
20141201|2014-09-17 09:30,17,103.36,103.36,103.36,103.36,3
20141201|2014-09-17 11:00,17,103.33,103.33,103.31,103.31,219
20141201|2014-09-18 02:00,18,103.3,103.3,103.3,103.3,14
20141201|2014-09-18 02:30,18,103.3,103.3,103.3,103.3,1
20141201|2014-09-18 04:00,18,103.29,103.29,103.29,103.29,230
20141201|2014-09-18 06:30,18,103.28,103.28,103.28,103.28,49
20141201|2014-09-18 08:00,18,103.28,103.28,103.28,103.28,14
20141201|2014-09-18 08:30,18,103.26,103.28,103.26,103.28,30
20141201|2014-09-18 09:00,18,103.28,103.28,103.28,103.28,11
20141201|2014-09-18 10:30,18,103.28,103.3,103.28,103.3,7
20141201|2014-09-19 02:00,19,103.21,103.23,103.21,103.23,23
20141201|2014-09-19 02:30,19,103.22,103.22,103.21,103.21,3
20141201|2014-09-19 03:00,19,103.2,103.2,103.2,103.2,49
20141201|2014-09-19 03:30,19,103.23,103.23,103.23,103.23,23
20141201|2014-09-19 04:00,19,103.22,103.23,103.22,103.23,4
20141201|2014-09-19 04:30,19,103.23,103.23,103.23,103.23,17
20141201|2014-09-19 05:00,19,103.23,103.23,103.23,103.23,3
20141201|2014-09-19 06:00,19,103.25,103.26,103.25,103.26,107
20141201|2014-09-19 06:30,19,103.26,103.26,103.25,103.26,125
20141201|2014-09-19 07:30,19,103.28,103.28,103.28,103.28,10
20141201|2014-09-19 08:00,19,103.29,103.29,103.29,103.29,25
20141201|2014-09-19 09:00,19,103.26,103.26,103.25,103.25,20
20141201|2014-09-19 09:30,19,103.25,103.25,103.25,103.25,12
20141201|2014-09-19 10:00,19,103.27,103.27,103.27,103.27,1
20141201|2014-09-19 10:30,19,103.28,103.28,103.28,103.28,2
20141201|2014-09-22 02:00,22,103.28,103.28,103.28,103.28,73
20141201|2014-09-22 03:00,22,103.28,103.28,103.28,103.28,16
20141201|2014-09-22 03:30,22,103.26,103.26,103.26,103.26,1
20141201|2014-09-22 08:00,22,103.28,103.28,103.28,103.28,5
20141201|2014-09-23 02:30,23,103.32,103.34,103.32,103.34,158
20141201|2014-09-23 05:00,23,103.35,103.35,103.35,103.35,5
20141201|2014-09-23 06:00,23,103.33,103.33,103.33,103.33,16
20141201|2014-09-23 07:30,23,103.32,103.32,103.32,103.32,5
20141201|2014-09-24 02:00,24,103.33,103.33,103.33,103.33,5
20141201|2014-09-24 03:00,24,103.33,103.33,103.33,103.33,6
20141201|2014-09-24 06:00,24,103.32,103.32,103.31,103.31,11
20141201|2014-09-24 10:00,24,103.34,103.34,103.33,103.34,15
20141201|2014-09-24 10:30,24,103.34,103.34,103.33,103.33,12
20141201|2014-09-25 02:00,25,103.35,103.35,103.33,103.33,122
20141201|2014-09-26 02:00,26,103.4,103.41,103.4,103.41,2
20141201|2014-09-26 08:00,26,103.37,103.37,103.37,103.37,5
20141201|2014-09-26 10:00,26,103.38,103.38,103.38,103.38,2
20141201|2014-09-29 02:00,29,103.38,103.38,103.38,103.38,60
20141201|2014-09-29 03:00,29,103.37,103.37,103.37,103.37,84
20141201|2014-09-29 03:30,29,103.37,103.37,103.37,103.37,65
20141201|2014-09-29 05:30,29,103.4,103.4,103.4,103.4,1
20141201|2014-09-29 06:00,29,103.4,103.4,103.4,103.4,10
20141201|2014-09-29 09:00,29,103.41,103.41,103.41,103.41,60
20141201|2014-09-29 10:30,29,103.37,103.37,103.37,103.37,16
20141201|2014-09-30 03:30,30,103.37,103.37,103.37,103.37,2
20141201|2014-09-30 06:30,30,103.38,103.38,103.38,103.38,6
20141201|2014-09-30 09:30,30,103.39,103.39,103.39,103.39,10
20141201|2014-09-30 10:00,30,103.39,103.4,103.39,103.4,134
20141201|2014-09-30 11:00,30,103.39,103.39,103.38,103.38,13
20141201|2014-10-01 02:00,1,103.41,103.41,103.41,103.41,1
20141201|2014-10-01 03:30,1,103.41,103.41,103.41,103.41,49
20141201|2014-10-01 04:00,1,103.44,103.44,103.44,103.44,1
20141201|2014-10-01 04:30,1,103.42,103.42,103.41,103.41,7
20141201|2014-10-01 05:00,1,103.43,103.43,103.43,103.43,5
20141201|2014-10-01 08:00,1,103.45,103.45,103.45,103.45,20
20141201|2014-10-01 09:00,1,103.46,103.48,103.46,103.47,159
20141201|2014-10-01 09:30,1,103.45,103.45,103.45,103.45,239
20141201|2014-10-02 02:00,2,103.51,103.51,103.5,103.5,367
20141201|2014-10-02 03:30,2,103.54,103.54,103.54,103.54,66
20141201|2014-10-02 06:00,2,103.52,103.52,103.52,103.52,27
20141201|2014-10-02 06:30,2,103.5,103.5,103.5,103.5,38
20141201|2014-10-02 07:00,2,103.5,103.5,103.5,103.5,9
20141201|2014-10-02 07:30,2,103.48,103.48,103.48,103.48,60
20141201|2014-10-02 08:30,2,103.52,103.53,103.52,103.53,204
20141201|2014-10-02 09:00,2,103.53,103.53,103.5,103.5,54
20141201|2014-10-02 09:30,2,103.51,103.51,103.51,103.51,16
20141201|2014-10-02 10:00,2,103.51,103.51,103.51,103.51,12
20141201|2014-10-03 02:30,3,103.54,103.54,103.54,103.54,1
20141201|2014-10-03 03:30,3,103.55,103.55,103.55,103.55,110
20141201|2014-10-03 04:00,3,103.55,103.55,103.54,103.54,84
20141201|2014-10-03 06:00,3,103.53,103.53,103.53,103.53,24
20141201|2014-10-03 07:00,3,103.48,103.49,103.48,103.49,88
20141201|2014-10-03 09:30,3,103.46,103.46,103.46,103.46,10
20141201|2014-10-03 10:00,3,103.47,103.47,103.47,103.47,12
20141201|2014-10-06 02:00,6,103.43,103.55,103.43,103.55,6
20141201|2014-10-06 02:30,6,103.5,103.55,103.5,103.55,3
20141201|2014-10-06 04:00,6,103.48,103.48,103.48,103.48,1
20141201|2014-10-06 05:30,6,103.5,103.5,103.5,103.5,1
20141201|2014-10-06 06:00,6,103.52,103.52,103.52,103.52,1
20141201|2014-10-06 06:30,6,103.52,103.52,103.52,103.52,10
20141201|2014-10-06 07:00,6,103.52,103.53,103.5,103.5,12
20141201|2014-10-06 08:00,6,103.52,103.52,103.52,103.52,33
20141201|2014-10-06 08:30,6,103.47,103.47,103.47,103.47,1
20141201|2014-10-06 09:00,6,103.49,103.49,103.49,103.49,10
20141201|2014-10-08 02:00,8,103.59,103.59,103.59,103.59,72
20141201|2014-10-08 02:30,8,103.61,103.61,103.61,103.61,1
20141201|2014-10-08 04:30,8,103.6,103.6,103.6,103.6,2
20141201|2014-10-08 05:00,8,103.61,103.61,103.61,103.61,78
20141201|2014-10-08 10:00,8,103.61,103.61,103.61,103.61,70
20141201|2014-10-08 10:30,8,103.61,103.61,103.61,103.61,60
20141201|2014-10-09 02:00,9,103.72,103.72,103.7,103.7,140
20141201|2014-10-09 03:00,9,103.68,103.68,103.68,103.68,50
20141201|2014-10-09 04:00,9,103.67,103.67,103.65,103.65,31
20141201|2014-10-09 05:00,9,103.67,103.67,103.67,103.67,10
20141201|2014-10-09 08:30,9,103.62,103.62,103.62,103.62,61
20141201|2014-10-09 09:00,9,103.62,103.62,103.62,103.62,132
20141201|2014-10-09 10:00,9,103.6,103.6,103.58,103.58,20
20141201|2014-10-09 10:30,9,103.6,103.6,103.6,103.6,45
20141201|2014-10-10 04:00,10,103.65,103.65,103.65,103.65,45
20141201|2014-10-10 04:30,10,103.67,103.67,103.67,103.67,46
20141201|2014-10-10 05:00,10,103.68,103.68,103.68,103.68,11
20141201|2014-10-10 06:30,10,103.67,103.67,103.67,103.67,14
20141201|2014-10-10 07:30,10,103.62,103.62,103.62,103.62,5
20141201|2014-10-10 08:30,10,103.64,103.66,103.62,103.66,47
20141201|2014-10-10 11:00,10,103.66,103.66,103.64,103.64,5
20141201|2014-10-13 02:00,13,103.64,103.71,103.64,103.71,7
20141201|2014-10-13 10:00,13,103.77,103.77,103.77,103.77,1
20141201|2014-10-13 10:30,13,103.76,103.76,103.76,103.76,10
20141201|2014-10-14 02:00,14,103.76,103.76,103.75,103.75,8
20141201|2014-10-14 03:30,14,103.84,103.92,103.84,103.92,46
20141201|2014-10-14 04:00,14,103.93,103.93,103.93,103.93,45
20141201|2014-10-14 05:00,14,103.91,103.91,103.9,103.9,157
20141201|2014-10-14 05:30,14,103.91,103.91,103.9,103.9,146
20141201|2014-10-14 06:00,14,103.9,103.9,103.9,103.9,3
20141201|2014-10-14 06:30,14,103.93,103.93,103.93,103.93,10
20141201|2014-10-14 07:00,14,103.91,103.92,103.91,103.92,11
20141201|2014-10-14 10:00,14,103.85,103.85,103.85,103.85,45
20141201|2014-10-14 10:30,14,103.84,103.84,103.84,103.84,60
20141201|2014-10-14 11:30,14,103.85,103.85,103.81,103.81,2
20141201|2014-10-15 02:00,15,103.83,103.83,103.83,103.83,6
20141201|2014-10-15 03:00,15,103.86,103.86,103.83,103.83,56
20141201|2014-10-15 03:30,15,103.82,103.82,103.82,103.82,45
20141201|2014-10-15 06:30,15,103.88,103.88,103.88,103.88,2
20141201|2014-10-15 07:30,15,103.93,103.99,103.93,103.99,30
20141201|2014-10-15 08:00,15,103.98,103.99,103.95,103.95,11
20141201|2014-10-15 08:30,15,104.01,104.03,104.01,104.02,108
20141201|2014-10-15 09:00,15,104.02,104.02,104.02,104.02,1
20141201|2014-10-15 10:30,15,103.98,103.98,103.98,103.98,5
20141201|2014-10-16 02:30,16,103.93,103.93,103.93,103.93,45
20141201|2014-10-16 03:00,16,103.99,103.99,103.99,103.99,1
20141201|2014-10-16 04:00,16,103.94,103.95,103.93,103.95,156
20141201|2014-10-16 04:30,16,103.95,103.99,103.95,103.98,53
20141201|2014-10-16 06:00,16,103.94,103.94,103.94,103.94,45
20141201|2014-10-16 06:30,16,103.94,103.94,103.93,103.93,64
20141201|2014-10-16 07:00,16,103.89,103.89,103.89,103.89,155
20141201|2014-10-16 09:00,16,103.79,103.79,103.79,103.79,10
20141201|2014-10-16 10:00,16,103.79,103.82,103.79,103.82,58
20141201|2014-10-16 10:30,16,103.79,103.79,103.79,103.79,9
20141201|2014-10-17 02:00,17,103.81,103.81,103.78,103.78,81
20141201|2014-10-17 02:30,17,103.8,103.8,103.75,103.75,258
20141201|2014-10-17 03:00,17,103.74,103.74,103.71,103.71,23
20141201|2014-10-17 07:30,17,103.75,103.75,103.75,103.75,55
20141201|2014-10-17 08:00,17,103.74,103.74,103.71,103.71,2
20141201|2014-10-17 08:30,17,103.72,103.72,103.71,103.71,2
20141201|2014-10-17 09:00,17,103.73,103.73,103.73,103.73,6
20141201|2014-10-17 10:00,17,103.72,103.72,103.72,103.72,5
20141201|2014-10-20 02:00,20,103.76,103.76,103.68,103.68,22
20141201|2014-10-20 04:00,20,103.71,103.71,103.71,103.71,45
20141201|2014-10-20 04:30,20,103.7,103.7,103.7,103.7,45
20141201|2014-10-20 06:30,20,103.69,103.71,103.69,103.71,30
20141201|2014-10-20 08:00,20,103.73,103.77,103.73,103.77,50
20141201|2014-10-20 10:30,20,103.74,103.74,103.74,103.74,45
20141201|2014-10-20 11:30,20,103.73,103.73,103.73,103.73,100
20141201|2014-10-21 04:30,21,103.69,103.72,103.69,103.72,87
20141201|2014-10-21 05:00,21,103.69,103.69,103.69,103.69,55
20141201|2014-10-21 06:00,21,103.72,103.72,103.72,103.72,110
20141201|2014-10-21 07:00,21,103.73,103.73,103.73,103.73,45
20141201|2014-10-21 07:30,21,103.72,103.72,103.69,103.69,49
20141201|2014-10-21 10:00,21,103.72,103.72,103.71,103.71,67
20141201|2014-10-22 03:00,22,103.73,103.74,103.73,103.74,58
20141201|2014-10-22 03:30,22,103.81,103.81,103.81,103.81,3
20141201|2014-10-22 05:30,22,103.76,103.76,103.76,103.76,50
20141201|2014-10-22 07:00,22,103.73,103.73,103.73,103.73,45
20141201|2014-10-22 07:30,22,103.71,103.74,103.69,103.69,117
20141201|2014-10-22 08:30,22,103.72,103.72,103.72,103.72,50
20141201|2014-10-22 09:30,22,103.72,103.76,103.71,103.76,12
20141201|2014-10-22 10:00,22,103.77,103.77,103.75,103.75,13
20141201|2014-10-23 02:30,23,103.78,103.78,103.78,103.78,55
20141201|2014-10-23 04:00,23,103.73,103.73,103.73,103.73,45
20141201|2014-10-23 10:00,23,103.72,103.72,103.72,103.72,115
20141201|2014-10-24 02:30,24,103.76,103.76,103.76,103.76,5
20141201|2014-10-24 06:00,24,103.76,103.76,103.76,103.76,37
20141201|2014-10-24 07:00,24,103.74,103.74,103.74,103.74,1
20141201|2014-10-27 03:00,27,103.73,103.73,103.72,103.73,284
20141201|2014-10-27 04:00,27,103.74,103.74,103.74,103.74,10
20141201|2014-10-27 05:00,27,103.73,103.74,103.73,103.74,50
20141201|2014-10-27 09:00,27,103.77,103.77,103.77,103.77,45
20141201|2014-10-27 10:00,27,103.77,103.77,103.77,103.77,1
20141201|2014-10-27 10:30,27,103.77,103.78,103.77,103.78,51
20141201|2014-10-27 11:00,27,103.77,103.77,103.76,103.76,12
20141201|2014-10-28 03:00,28,103.76,103.79,103.76,103.79,48
20141201|2014-10-28 04:00,28,103.78,103.79,103.78,103.79,53
20141201|2014-10-28 04:30,28,103.78,103.78,103.78,103.78,8
20141201|2014-10-28 05:30,28,103.76,103.76,103.76,103.76,42
20141201|2014-10-28 06:30,28,103.76,103.76,103.76,103.76,50
20141201|2014-10-28 07:00,28,103.75,103.75,103.75,103.75,27
20141201|2014-10-28 09:00,28,103.74,103.74,103.74,103.74,5
20141201|2014-10-28 10:00,28,103.79,103.79,103.79,103.79,1
20141201|2014-10-29 03:00,29,103.81,103.81,103.81,103.81,8
20141201|2014-10-29 03:30,29,103.81,103.82,103.81,103.82,90
20141201|2014-10-29 06:30,29,103.82,103.82,103.82,103.82,45
20141201|2014-10-29 08:30,29,103.82,103.82,103.81,103.81,4
20141201|2014-10-29 10:30,29,103.79,103.79,103.79,103.79,11
20141201|2014-10-29 11:00,29,103.81,103.81,103.81,103.81,12
20141201|2014-10-30 03:00,30,103.77,103.78,103.76,103.76,70
20141201|2014-10-30 03:30,30,103.8,103.8,103.8,103.8,5
20141201|2014-10-30 04:00,30,103.8,103.82,103.8,103.82,259
20141201|2014-10-30 04:30,30,103.82,103.82,103.82,103.82,10
20141201|2014-10-30 05:30,30,103.81,103.82,103.81,103.82,61
20141201|2014-10-30 06:00,30,103.83,103.84,103.83,103.84,98
20141201|2014-10-30 07:30,30,103.83,103.83,103.83,103.83,2
20141201|2014-10-30 11:00,30,103.8,103.8,103.8,103.8,12
20141201|2014-10-31 05:00,31,103.82,103.82,103.82,103.82,5
20141201|2014-10-31 06:00,31,103.8,103.8,103.8,103.8,23
20141201|2014-10-31 08:30,31,103.79,103.79,103.79,103.79,13
20141201|2014-10-31 10:30,31,103.77,103.77,103.76,103.76,136
20141201|2014-10-31 11:00,31,103.76,103.76,103.76,103.76,34
20141201|2014-11-03 02:00,3,103.8,103.8,103.8,103.8,3
20141201|2014-11-03 03:00,3,103.79,103.79,103.79,103.79,7
20141201|2014-11-03 03:30,3,103.75,103.75,103.75,103.75,45
20141201|2014-11-03 09:00,3,103.71,103.71,103.71,103.71,3
20141201|2014-11-03 09:30,3,103.73,103.73,103.7,103.7,20
20141201|2014-11-03 10:00,3,103.69,103.69,103.69,103.69,2
20141201|2014-11-04 03:00,4,103.73,103.73,103.73,103.73,46
20141201|2014-11-04 04:00,4,103.74,103.74,103.74,103.74,4
20141201|2014-11-04 10:00,4,103.77,103.77,103.77,103.77,12
20141201|2014-11-05 02:00,5,103.73,103.73,103.73,103.73,10
20141201|2014-11-05 02:30,5,103.74,103.74,103.74,103.74,190
20141201|2014-11-05 05:00,5,103.75,103.75,103.75,103.75,45
20141201|2014-11-05 10:00,5,103.72,103.72,103.72,103.72,7
20141201|2014-11-06 02:30,6,103.75,103.75,103.75,103.75,12
20141201|2014-11-06 03:00,6,103.73,103.73,103.73,103.73,4
20141201|2014-11-06 08:00,6,103.72,103.72,103.72,103.72,45
20141201|2014-11-06 09:00,6,103.76,103.76,103.76,103.76,45
20141201|2014-11-06 09:30,6,103.75,103.75,103.75,103.75,8
20141201|2014-11-07 02:00,7,103.75,103.75,103.75,103.75,70
20141201|2014-11-07 04:30,7,103.73,103.73,103.73,103.73,11
20141201|2014-11-07 05:30,7,103.75,103.75,103.75,103.75,4
20141201|2014-11-07 08:00,7,103.77,103.77,103.77,103.77,2
20141201|2014-11-07 09:00,7,103.78,103.78,103.78,103.78,1
20141201|2014-11-07 09:30,7,103.78,103.78,103.78,103.78,1
20141201|2014-11-07 10:30,7,103.78,103.8,103.78,103.8,102
20141201|2014-11-10 02:00,10,103.83,103.83,103.81,103.81,6
20141201|2014-11-10 04:00,10,103.84,103.84,103.84,103.84,10
20141201|2014-11-10 04:30,10,103.85,103.85,103.85,103.85,45
20141201|2014-11-10 05:00,10,103.84,103.84,103.84,103.84,10
20141201|2014-11-10 05:30,10,103.83,103.83,103.83,103.83,10
20141201|2014-11-10 08:00,10,103.82,103.82,103.82,103.82,67
20141201|2014-11-10 09:30,10,103.83,103.83,103.83,103.83,3
20141201|2014-11-10 10:00,10,103.81,103.81,103.81,103.81,12
20141201|2014-11-10 10:30,10,103.8,103.8,103.8,103.8,49
20141201|2014-11-11 03:00,11,103.78,103.78,103.78,103.78,53
20141201|2014-11-11 04:30,11,103.77,103.77,103.77,103.77,8
20141201|2014-11-11 09:30,11,103.79,103.79,103.79,103.79,11
20141201|2014-11-11 10:00,11,103.78,103.78,103.78,103.78,12
20141201|2014-11-11 10:30,11,103.79,103.79,103.79,103.79,50
20141201|2014-11-12 02:00,12,103.78,103.78,103.78,103.78,31
20141201|2014-11-12 02:30,12,103.78,103.78,103.78,103.78,168
20141201|2014-11-12 04:00,12,103.74,103.74,103.74,103.74,20
20141201|2014-11-12 04:30,12,103.8,103.86,103.8,103.86,51
20141201|2014-11-12 05:00,12,103.86,103.87,103.86,103.87,35
20141201|2014-11-12 05:30,12,103.87,103.87,103.86,103.86,66
20141201|2014-11-12 06:00,12,103.86,103.86,103.86,103.86,10
20141201|2014-11-12 07:00,12,103.89,103.89,103.89,103.89,55
20141201|2014-11-12 07:30,12,103.88,103.88,103.88,103.88,2
20141201|2014-11-12 08:00,12,103.86,103.86,103.86,103.86,3
20141201|2014-11-12 11:00,12,103.87,103.87,103.87,103.87,4
20141201|2014-11-12 11:30,12,103.86,103.86,103.86,103.86,46
20141201|2014-11-13 02:00,13,103.86,103.86,103.84,103.84,5
20141201|2014-11-13 04:30,13,103.85,103.85,103.84,103.84,51
20141201|2014-11-13 05:00,13,103.85,103.85,103.85,103.85,50
20141201|2014-11-13 07:00,13,103.87,103.87,103.87,103.87,50
20141201|2014-11-13 07:30,13,103.88,103.88,103.88,103.88,64
20141201|2014-11-13 08:30,13,103.86,103.86,103.86,103.86,1
20141201|2014-11-13 09:30,13,103.86,103.86,103.86,103.86,60
20141201|2014-11-13 10:00,13,103.86,103.86,103.85,103.85,117
20141201|2014-11-14 02:00,14,103.9,103.9,103.9,103.9,9
20141201|2014-11-14 06:30,14,103.89,103.89,103.89,103.89,3
20141201|2014-11-14 07:30,14,103.89,103.89,103.89,103.89,75
20141201|2014-11-14 08:30,14,103.88,103.88,103.88,103.88,1
20141201|2014-11-14 09:00,14,103.9,103.9,103.9,103.9,47
20141201|2014-11-14 09:30,14,103.92,103.92,103.92,103.92,45
20141201|2014-11-14 10:30,14,103.93,103.95,103.93,103.95,94
20141201|2014-11-14 11:00,14,103.96,103.96,103.96,103.96,4
20141201|2014-11-17 05:30,17,103.95,103.95,103.95,103.95,3
20141201|2014-11-17 08:30,17,103.95,103.95,103.94,103.94,216
20141201|2014-11-17 10:00,17,103.92,103.94,103.92,103.94,16
20141201|2014-11-18 06:00,18,103.92,103.92,103.92,103.92,4
20141201|2014-11-18 06:30,18,103.92,103.92,103.92,103.92,36
20141201|2014-11-18 07:30,18,103.91,103.91,103.91,103.91,18
20141201|2014-11-19 06:00,19,103.89,103.89,103.89,103.89,10
20141201|2014-11-19 09:00,19,103.91,103.91,103.91,103.91,2
20141201|2014-11-19 10:00,19,103.91,103.91,103.91,103.91,11
20141201|2014-11-19 11:30,19,103.91,103.91,103.91,103.91,50
20141201|2014-11-20 02:00,20,103.92,103.92,103.92,103.92,27
20141201|2014-11-20 04:00,20,103.93,103.93,103.93,103.93,10
20141201|2014-11-20 08:00,20,103.95,103.95,103.95,103.95,60
20141201|2014-11-20 08:30,20,103.96,103.96,103.96,103.96,3
20141201|2014-11-20 09:00,20,103.95,103.95,103.95,103.95,1
20141201|2014-11-20 09:30,20,103.94,103.94,103.94,103.94,50
20141201|2014-11-21 03:00,21,103.95,103.95,103.95,103.95,4
20141201|2014-11-24 02:00,24,104,104,104,104,12
20141201|2014-11-24 04:00,24,103.96,103.96,103.96,103.96,12
20141201|2014-11-24 04:30,24,103.96,103.98,103.96,103.98,58
20141201|2014-11-24 09:00,24,103.96,103.96,103.96,103.96,1
20141201|2014-11-25 02:00,25,104.01,104.01,104.01,104.01,1
20141201|2014-11-25 03:00,25,103.98,103.98,103.98,103.98,2
20141201|2014-11-25 05:30,25,103.99,103.99,103.99,103.99,2
20141201|2014-11-25 08:00,25,103.98,104.01,103.98,104.01,12
20141201|2014-11-26 02:00,26,103.99,103.99,103.99,103.99,17
20141201|2014-11-26 03:00,26,104.01,104.01,104.01,104.01,12
20141201|2014-11-26 04:00,26,104.02,104.02,104.02,104.02,60
20141201|2014-11-26 05:30,26,103.99,103.99,103.99,103.99,7
20141201|2014-11-26 06:00,26,103.99,103.99,103.99,103.99,12
20141201|2014-11-26 09:30,26,104.05,104.05,104.05,104.05,1
20141201|2014-11-26 10:00,26,104.05,104.05,104.03,104.03,56
20141201|2014-11-26 10:30,26,104.05,104.05,104.05,104.05,40
20141201|2014-11-27 03:00,27,104.07,104.1,104.07,104.1,370
20141201|2014-11-27 04:00,27,104.08,104.08,104.08,104.08,7
20141201|2014-11-27 04:30,27,104.08,104.09,104.08,104.09,6
20141201|2014-11-27 05:00,27,104.07,104.07,104.06,104.06,11
20141201|2014-11-27 08:00,27,104.08,104.08,104.08,104.08,45
20141201|2014-11-27 09:00,27,104.08,104.08,104.08,104.08,25
20141201|2014-11-28 02:30,28,104.09,104.09,104.09,104.09,50
20141201|2014-11-28 03:30,28,104.09,104.09,104.09,104.09,50
20141201|2014-11-28 07:00,28,104.11,104.11,104.11,104.11,2
20141201|2014-11-28 08:30,28,104.06,104.06,104.06,104.06,50
20141201|2014-12-01 06:30,1,104.14,104.14,104.14,104.14,7
20141201|2014-12-01 10:30,1,104.08,104.12,104.08,104.12,26
20141201|2014-12-09 09:30,9,104.09,104.09,104.09,104.09,50
20141201|2014-12-12 08:30,12,104.09,104.09,104.09,104.09,46
20141201|2014-12-16 04:00,16,104.2,104.2,104.2,104.2,210
20141201|2014-12-29 04:30,29,104.24,104.24,104.24,104.24,3
20150301|2014-11-20 08:30,20,103.34,103.34,103.34,103.34,29
20150301|2014-11-24 04:00,24,103.34,103.34,103.34,103.34,12
20150301|2014-11-24 09:00,24,103.33,103.33,103.33,103.33,1
20150301|2014-11-25 03:00,25,103.35,103.35,103.35,103.35,2
20150301|2014-11-25 05:30,25,103.36,103.36,103.36,103.36,2
20150301|2014-11-25 08:00,25,103.35,103.37,103.35,103.37,8
20150301|2014-11-26 03:00,26,103.38,103.38,103.38,103.38,12
20150301|2014-11-26 05:30,26,103.36,103.36,103.35,103.35,20
20150301|2014-11-26 06:00,26,103.35,103.35,103.35,103.35,12
20150301|2014-11-26 10:00,26,103.41,103.41,103.41,103.41,1
20150301|2014-11-27 03:00,27,103.43,103.46,103.43,103.46,67
20150301|2014-11-27 04:30,27,103.44,103.45,103.44,103.45,6
20150301|2014-11-27 05:00,27,103.41,103.41,103.41,103.41,1
20150301|2014-11-27 10:00,27,103.42,103.42,103.42,103.42,2
20150301|2014-11-28 07:00,28,103.47,103.47,103.47,103.47,21
20150301|2014-11-28 07:30,28,103.42,103.42,103.42,103.42,23
20150301|2014-11-28 09:30,28,103.42,103.42,103.42,103.42,7
20150301|2014-11-28 10:00,28,103.42,103.42,103.41,103.41,43
20150301|2014-12-01 02:00,1,103.43,103.43,103.43,103.43,20
20150301|2014-12-01 02:30,1,103.44,103.44,103.44,103.44,45
20150301|2014-12-01 03:00,1,103.46,103.46,103.46,103.46,1
20150301|2014-12-01 04:00,1,103.45,103.45,103.45,103.45,10
20150301|2014-12-01 06:00,1,103.45,103.45,103.45,103.45,39
20150301|2014-12-01 06:30,1,103.48,103.48,103.48,103.48,7
20150301|2014-12-01 08:00,1,103.46,103.46,103.46,103.46,49
20150301|2014-12-01 08:30,1,103.47,103.47,103.47,103.47,10
20150301|2014-12-01 10:00,1,103.45,103.45,103.45,103.45,1
20150301|2014-12-02 02:00,2,103.42,103.42,103.42,103.42,1
20150301|2014-12-02 03:00,2,103.41,103.41,103.41,103.41,43
20150301|2014-12-02 03:30,2,103.4,103.4,103.4,103.4,45
20150301|2014-12-02 07:00,2,103.39,103.39,103.39,103.39,12
20150301|2014-12-02 07:30,2,103.38,103.38,103.38,103.38,45
20150301|2014-12-02 08:30,2,103.37,103.37,103.37,103.37,50
20150301|2014-12-02 11:30,2,103.37,103.37,103.37,103.37,21
20150301|2014-12-03 02:00,3,103.4,103.4,103.4,103.4,2
20150301|2014-12-03 03:00,3,103.4,103.4,103.4,103.4,1
20150301|2014-12-03 03:30,3,103.39,103.39,103.39,103.39,50
20150301|2014-12-03 08:00,3,103.35,103.35,103.33,103.33,46
20150301|2014-12-04 03:00,4,103.35,103.35,103.35,103.35,4
20150301|2014-12-04 05:30,4,103.35,103.37,103.35,103.37,32
20150301|2014-12-04 06:30,4,103.36,103.36,103.36,103.36,1
20150301|2014-12-04 07:00,4,103.37,103.37,103.37,103.37,2
20150301|2014-12-04 09:30,4,103.37,103.37,103.37,103.37,5
20150301|2014-12-04 10:00,4,103.35,103.35,103.35,103.35,1
20150301|2014-12-04 10:30,4,103.38,103.38,103.38,103.38,10
20150301|2014-12-05 02:00,5,103.35,103.35,103.35,103.35,1
20150301|2014-12-05 08:00,5,103.33,103.33,103.33,103.33,10
20150301|2014-12-05 10:30,5,103.3,103.3,103.3,103.3,11
20150301|2014-12-08 02:00,8,103.29,103.29,103.29,103.29,10
20150301|2014-12-08 03:30,8,103.29,103.29,103.29,103.29,45
20150301|2014-12-08 04:30,8,103.31,103.31,103.31,103.31,45
20150301|2014-12-08 07:30,8,103.31,103.31,103.31,103.31,5
20150301|2014-12-08 10:30,8,103.37,103.37,103.37,103.37,24
20150301|2014-12-09 02:00,9,103.39,103.39,103.39,103.39,93
20150301|2014-12-09 03:30,9,103.39,103.41,103.39,103.41,65
20150301|2014-12-09 09:30,9,103.43,103.43,103.43,103.43,50
20150301|2014-12-10 03:00,10,103.43,103.43,103.43,103.43,50
20150301|2014-12-10 10:00,10,103.42,103.42,103.42,103.42,21
20150301|2014-12-11 08:30,11,103.39,103.39,103.39,103.39,34
20150301|2014-12-11 09:00,11,103.39,103.39,103.39,103.39,28
20150301|2014-12-12 06:30,12,103.45,103.45,103.45,103.45,1
20150301|2014-12-12 07:00,12,103.47,103.47,103.47,103.47,2
20150301|2014-12-12 08:30,12,103.44,103.44,103.44,103.44,46
20150301|2014-12-12 09:00,12,103.42,103.42,103.42,103.42,30
20150301|2014-12-12 10:00,12,103.5,103.5,103.47,103.47,6
20150301|2014-12-12 11:00,12,103.51,103.51,103.51,103.51,2
20150301|2014-12-15 02:00,15,103.45,103.45,103.45,103.45,3
20150301|2014-12-15 04:30,15,103.45,103.45,103.45,103.45,18
20150301|2014-12-15 05:30,15,103.46,103.46,103.46,103.46,2
20150301|2014-12-15 07:30,15,103.48,103.48,103.48,103.48,45
20150301|2014-12-15 11:30,15,103.52,103.52,103.52,103.52,5
20150301|2014-12-16 02:00,16,103.5,103.53,103.5,103.53,46
20150301|2014-12-16 02:30,16,103.54,103.54,103.54,103.54,1
20150301|2014-12-16 04:00,16,103.54,103.54,103.54,103.54,45
20150301|2014-12-16 05:30,16,103.57,103.57,103.57,103.57,6
20150301|2014-12-16 06:00,16,103.54,103.54,103.54,103.54,4
20150301|2014-12-16 07:00,16,103.54,103.54,103.54,103.54,90
20150301|2014-12-16 07:30,16,103.53,103.53,103.53,103.53,2
20150301|2014-12-16 08:00,16,103.53,103.53,103.53,103.53,6
20150301|2014-12-16 09:30,16,103.52,103.53,103.52,103.53,90
20150301|2014-12-16 10:00,16,103.52,103.52,103.52,103.52,57
20150301|2014-12-17 02:30,17,103.51,103.51,103.5,103.5,94
20150301|2014-12-17 06:00,17,103.52,103.52,103.52,103.52,5
20150301|2014-12-17 06:30,17,103.51,103.51,103.51,103.51,45
20150301|2014-12-17 07:00,17,103.51,103.51,103.51,103.51,32
20150301|2014-12-17 07:30,17,103.52,103.52,103.52,103.52,45
20150301|2014-12-17 08:00,17,103.54,103.54,103.54,103.54,45
20150301|2014-12-17 10:30,17,103.51,103.51,103.51,103.51,45
20150301|2014-12-18 03:00,18,103.48,103.48,103.47,103.47,2
20150301|2014-12-18 06:00,18,103.45,103.45,103.44,103.44,13
20150301|2014-12-18 08:00,18,103.44,103.44,103.44,103.44,40
20150301|2014-12-18 08:30,18,103.44,103.44,103.44,103.44,9
20150301|2014-12-18 10:00,18,103.44,103.44,103.44,103.44,12
20150301|2014-12-18 11:00,18,103.42,103.42,103.42,103.42,2
20150301|2014-12-19 02:00,19,103.5,103.5,103.42,103.42,52
20150301|2014-12-19 04:00,19,103.44,103.44,103.44,103.44,26
20150301|2014-12-19 07:00,19,103.44,103.44,103.44,103.44,32
20150301|2014-12-19 09:30,19,103.45,103.45,103.45,103.45,45
20150301|2014-12-19 10:30,19,103.46,103.46,103.46,103.46,45
20150301|2014-12-22 06:00,22,103.46,103.46,103.46,103.46,16
20150301|2014-12-22 08:00,22,103.46,103.46,103.46,103.46,5
20150301|2014-12-22 08:30,22,103.46,103.46,103.46,103.46,6
20150301|2014-12-22 09:00,22,103.46,103.46,103.46,103.46,2
20150301|2014-12-22 09:30,22,103.46,103.46,103.46,103.46,48
20150301|2014-12-22 10:00,22,103.44,103.44,103.44,103.44,12
20150301|2014-12-22 10:30,22,103.47,103.47,103.47,103.47,14
20150301|2014-12-23 03:00,23,103.46,103.46,103.46,103.46,2
20150301|2014-12-23 06:30,23,103.48,103.48,103.48,103.48,1
20150301|2014-12-24 05:00,24,103.45,103.45,103.45,103.45,8
20150301|2014-12-29 04:00,29,103.49,103.49,103.49,103.49,1
20150301|2014-12-29 04:30,29,103.5,103.5,103.5,103.5,3
20150301|2014-12-29 05:00,29,103.49,103.49,103.49,103.49,3
20150301|2014-12-29 10:00,29,103.52,103.52,103.52,103.52,12
20150301|2014-12-30 02:30,30,103.49,103.49,103.49,103.49,10
20150301|2014-12-30 04:30,30,103.49,103.49,103.49,103.49,1
20150301|2014-12-30 05:00,30,103.5,103.51,103.5,103.51,40
20150301|2014-12-30 07:30,30,103.52,103.54,103.52,103.54,225
20150301|2014-12-30 08:00,30,103.54,103.55,103.54,103.55,75
20150301|2014-12-30 10:00,30,103.57,103.57,103.57,103.57,32
20150301|2014-12-31 02:30,31,103.55,103.55,103.55,103.55,2
20150301|2015-01-02 03:30,2,103.56,103.56,103.56,103.56,11
20150301|2015-01-02 04:30,2,103.59,103.59,103.59,103.59,1
20150301|2015-01-02 06:00,2,103.56,103.56,103.56,103.56,10
20150301|2015-01-02 06:30,2,103.56,103.56,103.56,103.56,45
20150301|2015-01-02 07:00,2,103.56,103.56,103.55,103.55,60
20150301|2015-01-02 08:00,2,103.58,103.58,103.58,103.58,10
20150301|2015-01-05 02:30,5,103.56,103.56,103.55,103.55,90
20150301|2015-01-05 03:00,5,103.55,103.55,103.55,103.55,14
20150301|2015-01-05 05:00,5,103.55,103.55,103.55,103.55,45
20150301|2015-01-05 06:30,5,103.58,103.58,103.58,103.58,26
20150301|2015-01-05 07:00,5,103.58,103.58,103.58,103.58,57
20150301|2015-01-05 08:30,5,103.58,103.58,103.58,103.58,40
20150301|2015-01-05 09:30,5,103.62,103.62,103.6,103.6,10
20150301|2015-01-05 10:30,5,103.59,103.59,103.59,103.59,105
20150301|2015-01-06 02:00,6,103.59,103.59,103.59,103.59,45
20150301|2015-01-06 02:30,6,103.61,103.61,103.6,103.6,46
20150301|2015-01-06 03:30,6,103.59,103.59,103.59,103.59,48
20150301|2015-01-06 04:00,6,103.59,103.59,103.59,103.59,45
20150301|2015-01-06 06:00,6,103.58,103.58,103.58,103.58,10
20150301|2015-01-06 08:00,6,103.59,103.59,103.59,103.59,4
20150301|2015-01-06 09:00,6,103.6,103.6,103.6,103.6,8
20150301|2015-01-07 02:00,7,103.62,103.63,103.62,103.63,495
20150301|2015-01-07 04:00,7,103.64,103.64,103.63,103.63,150
20150301|2015-01-07 04:30,7,103.63,103.63,103.62,103.62,205
20150301|2015-01-07 05:30,7,103.63,103.63,103.63,103.63,150
20150301|2015-01-07 06:00,7,103.63,103.63,103.63,103.63,150
20150301|2015-01-07 06:30,7,103.63,103.63,103.63,103.63,100
20150301|2015-01-07 07:00,7,103.63,103.63,103.63,103.63,190
20150301|2015-01-07 07:30,7,103.64,103.65,103.64,103.65,100
20150301|2015-01-07 08:00,7,103.63,103.63,103.63,103.63,50
20150301|2015-01-07 09:00,7,103.62,103.62,103.62,103.62,47
20150301|2015-01-07 09:30,7,103.62,103.62,103.62,103.62,18
20150301|2015-01-07 10:00,7,103.62,103.62,103.62,103.62,62
20150301|2015-01-07 10:30,7,103.62,103.62,103.62,103.62,30
20150301|2015-01-08 02:00,8,103.64,103.64,103.62,103.62,52
20150301|2015-01-08 03:00,8,103.61,103.61,103.61,103.61,110
20150301|2015-01-08 03:30,8,103.6,103.6,103.6,103.6,10
20150301|2015-01-08 05:30,8,103.6,103.6,103.6,103.6,43
20150301|2015-01-08 08:30,8,103.61,103.61,103.61,103.61,80
20150301|2015-01-08 10:30,8,103.61,103.61,103.61,103.61,50
20150301|2015-01-09 03:30,9,103.62,103.62,103.62,103.62,52
20150301|2015-01-09 07:00,9,103.62,103.62,103.62,103.62,19
20150301|2015-01-09 07:30,9,103.62,103.62,103.62,103.62,45
20150301|2015-01-09 10:30,9,103.65,103.65,103.65,103.65,50
20150301|2015-01-12 05:30,12,103.63,103.63,103.63,103.63,16
20150301|2015-01-12 06:00,12,103.64,103.64,103.64,103.64,6
20150301|2015-01-12 07:00,12,103.64,103.64,103.64,103.64,69
20150301|2015-01-12 08:00,12,103.65,103.65,103.65,103.65,50
20150301|2015-01-13 02:00,13,103.68,103.68,103.68,103.68,87
20150301|2015-01-13 03:30,13,103.7,103.7,103.69,103.69,112
20150301|2015-01-13 04:30,13,103.68,103.68,103.68,103.68,11
20150301|2015-01-13 07:00,13,103.64,103.64,103.64,103.64,24
20150301|2015-01-14 03:00,14,103.66,103.66,103.66,103.66,40
20150301|2015-01-14 03:30,14,103.65,103.65,103.65,103.65,2
20150301|2015-01-14 05:00,14,103.63,103.65,103.63,103.65,60
20150301|2015-01-14 05:30,14,103.65,103.65,103.65,103.65,24
20150301|2015-01-14 06:00,14,103.64,103.64,103.63,103.63,34
20150301|2015-01-14 08:30,14,103.64,103.64,103.64,103.64,3
20150301|2015-01-15 02:00,15,103.62,103.63,103.62,103.63,92
20150301|2015-01-15 03:30,15,103.67,103.67,103.67,103.67,1
20150301|2015-01-15 08:00,15,103.64,103.64,103.64,103.64,1
20150301|2015-01-15 10:00,15,103.66,103.66,103.66,103.66,3
20150301|2015-01-15 10:30,15,103.66,103.66,103.66,103.66,3
20150301|2015-01-16 02:00,16,103.68,103.69,103.68,103.69,4
20150301|2015-01-16 03:00,16,103.69,103.69,103.69,103.69,11
20150301|2015-01-16 03:30,16,103.7,103.71,103.7,103.71,150
20150301|2015-01-16 04:00,16,103.69,103.69,103.69,103.69,33
20150301|2015-01-16 04:30,16,103.68,103.68,103.68,103.68,7
20150301|2015-01-16 05:00,16,103.68,103.68,103.68,103.68,2
20150301|2015-01-16 06:30,16,103.68,103.68,103.68,103.68,45
20150301|2015-01-16 08:00,16,103.67,103.67,103.67,103.67,1
20150301|2015-01-16 09:00,16,103.63,103.63,103.63,103.63,9
20150301|2015-01-16 09:30,16,103.63,103.63,103.63,103.63,8
20150301|2015-01-16 10:30,16,103.64,103.64,103.64,103.64,3
20150301|2015-01-16 11:00,16,103.64,103.64,103.64,103.64,9
20150301|2015-01-16 11:30,16,103.66,103.66,103.65,103.65,88
20150301|2015-01-19 02:00,19,103.65,103.67,103.65,103.67,40
20150301|2015-01-19 04:30,19,103.67,103.67,103.67,103.67,3
20150301|2015-01-19 05:00,19,103.65,103.65,103.65,103.65,15
20150301|2015-01-19 08:30,19,103.65,103.66,103.65,103.66,52
20150301|2015-01-19 09:30,19,103.67,103.67,103.67,103.67,11
20150301|2015-01-19 10:00,19,103.65,103.65,103.65,103.65,12
20150301|2015-01-20 03:00,20,103.68,103.68,103.68,103.68,45
20150301|2015-01-20 03:30,20,103.67,103.67,103.67,103.67,50
20150301|2015-01-20 04:00,20,103.66,103.66,103.66,103.66,7
20150301|2015-01-20 05:00,20,103.66,103.66,103.66,103.66,40
20150301|2015-01-20 06:00,20,103.65,103.65,103.65,103.65,13
20150301|2015-01-20 06:30,20,103.66,103.66,103.66,103.66,5
20150301|2015-01-20 07:30,20,103.65,103.65,103.65,103.65,17
20150301|2015-01-20 09:30,20,103.67,103.67,103.67,103.67,38
20150301|2015-01-20 10:00,20,103.68,103.68,103.68,103.68,12
20150301|2015-01-21 02:00,21,103.71,103.71,103.71,103.71,1
20150301|2015-01-21 03:00,21,103.63,103.63,103.63,103.63,2
20150301|2015-01-21 04:30,21,103.71,103.71,103.71,103.71,1
20150301|2015-01-21 06:00,21,103.73,103.73,103.73,103.73,50
20150301|2015-01-21 06:30,21,103.71,103.71,103.71,103.71,50
20150301|2015-01-21 09:00,21,103.72,103.72,103.72,103.72,59
20150301|2015-01-21 10:00,21,103.72,103.72,103.72,103.72,4
20150301|2015-01-21 11:00,21,103.71,103.71,103.71,103.71,7
20150301|2015-01-21 11:30,21,103.71,103.71,103.71,103.71,26
20150301|2015-01-22 02:30,22,103.71,103.71,103.71,103.71,1
20150301|2015-01-22 04:00,22,103.7,103.7,103.7,103.7,6
20150301|2015-01-22 04:30,22,103.69,103.7,103.69,103.7,85
20150301|2015-01-22 05:00,22,103.71,103.71,103.71,103.71,22
20150301|2015-01-22 06:00,22,103.7,103.7,103.7,103.7,2
20150301|2015-01-22 09:30,22,103.7,103.71,103.7,103.71,105
20150301|2015-01-22 11:00,22,103.7,103.7,103.7,103.7,12
20150301|2015-01-22 11:30,22,103.72,103.72,103.72,103.72,2
20150301|2015-01-23 02:30,23,103.73,103.73,103.73,103.73,6
20150301|2015-01-23 08:00,23,103.73,103.73,103.73,103.73,1
20150301|2015-01-23 09:30,23,103.73,103.73,103.73,103.73,315
20150301|2015-01-23 10:00,23,103.73,103.73,103.73,103.73,9
20150301|2015-01-26 03:30,26,103.69,103.69,103.69,103.69,15
20150301|2015-01-26 05:00,26,103.68,103.68,103.68,103.68,25
20150301|2015-01-26 05:30,26,103.68,103.68,103.67,103.67,33
20150301|2015-01-26 06:30,26,103.69,103.69,103.69,103.69,3
20150301|2015-01-26 07:30,26,103.69,103.69,103.69,103.69,7
20150301|2015-01-26 08:30,26,103.71,103.71,103.71,103.71,9
20150301|2015-01-26 09:00,26,103.7,103.7,103.7,103.7,60
20150301|2015-01-26 11:00,26,103.68,103.68,103.68,103.68,39
20150301|2015-01-27 02:00,27,103.68,103.68,103.68,103.68,3
20150301|2015-01-27 05:30,27,103.68,103.68,103.68,103.68,5
20150301|2015-01-27 06:30,27,103.67,103.67,103.67,103.67,2
20150301|2015-01-27 07:30,27,103.7,103.7,103.68,103.68,89
20150301|2015-01-28 02:00,28,103.69,103.69,103.64,103.64,9
20150301|2015-01-28 02:30,28,103.69,103.69,103.69,103.69,13
20150301|2015-01-28 05:30,28,103.7,103.7,103.7,103.7,5
20150301|2015-01-28 06:00,28,103.69,103.69,103.69,103.69,3
20150301|2015-01-28 09:00,28,103.7,103.7,103.7,103.7,24
20150301|2015-01-28 11:00,28,103.71,103.71,103.71,103.71,29
20150301|2015-01-29 02:00,29,103.71,103.71,103.71,103.71,45
20150301|2015-01-29 04:00,29,103.7,103.7,103.7,103.7,1
20150301|2015-01-29 05:00,29,103.71,103.71,103.71,103.71,21
20150301|2015-01-29 06:00,29,103.69,103.69,103.69,103.69,62
20150301|2015-01-29 10:00,29,103.72,103.72,103.72,103.72,12
20150301|2015-01-30 02:00,30,103.76,103.76,103.76,103.76,1
20150301|2015-01-30 03:30,30,103.72,103.72,103.72,103.72,4
20150301|2015-01-30 04:30,30,103.72,103.72,103.72,103.72,50
20150301|2015-01-30 05:00,30,103.72,103.72,103.72,103.72,10
20150301|2015-01-30 07:30,30,103.72,103.72,103.71,103.71,30
20150301|2015-01-30 09:30,30,103.71,103.71,103.71,103.71,75
20150301|2015-01-30 10:00,30,103.7,103.7,103.69,103.69,12
20150301|2015-01-30 11:00,30,103.7,103.7,103.7,103.7,1
20150301|2015-02-02 02:00,2,103.77,103.77,103.77,103.77,1
20150301|2015-02-02 02:30,2,103.7,103.7,103.7,103.7,45
20150301|2015-02-02 03:30,2,103.69,103.69,103.68,103.68,10
20150301|2015-02-02 04:00,2,103.68,103.68,103.68,103.68,45
20150301|2015-02-02 06:00,2,103.68,103.68,103.68,103.68,62
20150301|2015-02-02 06:30,2,103.69,103.69,103.68,103.68,22
20150301|2015-02-02 07:30,2,103.66,103.66,103.66,103.66,13
20150301|2015-02-02 09:00,2,103.71,103.71,103.71,103.71,3
20150301|2015-02-03 02:00,3,103.67,103.67,103.67,103.67,8
20150301|2015-02-03 05:30,3,103.64,103.67,103.64,103.67,89
20150301|2015-02-03 06:00,3,103.67,103.67,103.66,103.66,68
20150301|2015-02-03 08:00,3,103.66,103.66,103.66,103.66,10
20150301|2015-02-03 08:30,3,103.65,103.65,103.65,103.65,73
20150301|2015-02-03 10:00,3,103.65,103.65,103.65,103.65,50
20150301|2015-02-04 02:00,4,103.66,103.67,103.66,103.67,54
20150301|2015-02-04 02:30,4,103.66,103.66,103.66,103.66,1
20150301|2015-02-04 04:00,4,103.65,103.65,103.65,103.65,7
20150301|2015-02-04 09:30,4,103.62,103.62,103.62,103.62,2
20150301|2015-02-05 02:00,5,103.65,103.65,103.65,103.65,19
20150301|2015-02-05 02:30,5,103.66,103.66,103.66,103.66,60
20150301|2015-02-05 03:00,5,103.66,103.66,103.66,103.66,99
20150301|2015-02-05 04:00,5,103.65,103.65,103.65,103.65,30
20150301|2015-02-05 07:30,5,103.65,103.65,103.65,103.65,8
20150301|2015-02-05 09:30,5,103.63,103.63,103.62,103.62,18
20150301|2015-02-06 02:00,6,103.62,103.62,103.62,103.62,10
20150301|2015-02-06 04:00,6,103.63,103.63,103.63,103.63,20
20150301|2015-02-06 05:00,6,103.64,103.64,103.64,103.64,1
20150301|2015-02-06 07:30,6,103.59,103.59,103.59,103.59,7
20150301|2015-02-06 08:00,6,103.6,103.6,103.6,103.6,46
20150301|2015-02-06 08:30,6,103.61,103.61,103.61,103.61,2
20150301|2015-02-06 09:00,6,103.56,103.56,103.56,103.56,5
20150301|2015-02-09 02:00,9,103.59,103.59,103.59,103.59,2
20150301|2015-02-09 03:30,9,103.61,103.61,103.61,103.61,1
20150301|2015-02-09 04:00,9,103.61,103.61,103.61,103.61,1
20150301|2015-02-09 05:00,9,103.61,103.61,103.61,103.61,2
20150301|2015-02-09 07:30,9,103.6,103.6,103.6,103.6,45
20150301|2015-02-09 08:30,9,103.59,103.59,103.57,103.57,27
20150301|2015-02-09 09:00,9,103.6,103.61,103.6,103.61,13
20150301|2015-02-09 09:30,9,103.6,103.6,103.6,103.6,50
20150301|2015-02-09 10:00,9,103.58,103.58,103.58,103.58,12
20150301|2015-02-10 02:00,10,103.58,103.58,103.58,103.58,10
20150301|2015-02-10 02:30,10,103.6,103.6,103.6,103.6,45
20150301|2015-02-10 04:30,10,103.58,103.59,103.58,103.59,55
20150301|2015-02-10 07:30,10,103.6,103.6,103.6,103.6,45
20150301|2015-02-11 04:00,11,103.61,103.61,103.61,103.61,45
20150301|2015-02-11 06:00,11,103.62,103.62,103.62,103.62,10
20150301|2015-02-11 09:30,11,103.63,103.63,103.61,103.61,32
20150301|2015-02-11 11:30,11,103.62,103.62,103.62,103.62,3
20150301|2015-02-12 02:30,12,103.63,103.63,103.63,103.63,5
20150301|2015-02-12 04:30,12,103.6,103.6,103.57,103.6,96
20150301|2015-02-12 06:30,12,103.62,103.62,103.62,103.62,46
20150301|2015-02-12 07:00,12,103.62,103.62,103.62,103.62,25
20150301|2015-02-12 07:30,12,103.63,103.63,103.63,103.63,45
20150301|2015-02-12 08:30,12,103.64,103.64,103.64,103.64,95
20150301|2015-02-12 11:00,12,103.63,103.63,103.63,103.63,15
20150301|2015-02-13 02:00,13,103.69,103.69,103.69,103.69,1
20150301|2015-02-13 02:30,13,103.65,103.65,103.65,103.65,50
20150301|2015-02-13 04:30,13,103.65,103.65,103.65,103.65,1
20150301|2015-02-13 07:00,13,103.66,103.66,103.66,103.66,72
20150301|2015-02-13 08:30,13,103.65,103.65,103.65,103.65,10
20150301|2015-02-13 10:30,13,103.67,103.68,103.67,103.68,60
20150301|2015-02-16 04:00,16,103.65,103.65,103.65,103.65,4
20150301|2015-02-16 04:30,16,103.65,103.65,103.65,103.65,14
20150301|2015-02-16 07:00,16,103.65,103.65,103.65,103.65,45
20150301|2015-02-16 11:00,16,103.67,103.67,103.67,103.67,25
20150301|2015-02-17 03:00,17,103.66,103.66,103.66,103.66,6
20150301|2015-02-17 04:30,17,103.67,103.67,103.67,103.67,100
20150301|2015-02-17 05:00,17,103.68,103.68,103.68,103.68,50
20150301|2015-02-17 09:00,17,103.65,103.65,103.65,103.65,50
20150301|2015-02-17 10:00,17,103.66,103.66,103.66,103.66,105
20150301|2015-02-18 03:30,18,103.62,103.62,103.62,103.62,1
20150301|2015-02-18 08:00,18,103.6,103.6,103.6,103.6,45
20150301|2015-02-18 08:30,18,103.59,103.59,103.58,103.58,70
20150301|2015-02-18 09:00,18,103.58,103.58,103.58,103.58,1
20150301|2015-02-19 03:30,19,103.61,103.61,103.61,103.61,1
20150301|2015-02-19 04:30,19,103.63,103.63,103.63,103.63,20
20150301|2015-02-19 05:00,19,103.61,103.61,103.61,103.61,1
20150301|2015-02-19 09:30,19,103.62,103.62,103.62,103.62,4
20150301|2015-02-20 03:00,20,103.61,103.61,103.61,103.61,20
20150301|2015-02-20 03:30,20,103.62,103.62,103.6,103.6,73
20150301|2015-02-20 04:30,20,103.59,103.59,103.59,103.59,8
20150301|2015-02-20 05:30,20,103.6,103.6,103.6,103.6,8
20150301|2015-02-20 06:30,20,103.61,103.61,103.61,103.61,40
20150301|2015-02-20 07:30,20,103.61,103.61,103.61,103.61,30
20150301|2015-02-20 09:00,20,103.62,103.62,103.62,103.62,5
20150301|2015-02-23 02:00,23,103.59,103.59,103.59,103.59,50
20150301|2015-02-23 03:00,23,103.6,103.6,103.6,103.6,20
20150301|2015-02-23 05:30,23,103.61,103.61,103.61,103.61,110
20150301|2015-02-23 07:30,23,103.59,103.59,103.59,103.59,11
20150301|2015-02-23 08:00,23,103.59,103.59,103.59,103.59,14
20150301|2015-02-23 08:30,23,103.6,103.62,103.6,103.62,145
20150301|2015-02-23 09:30,23,103.62,103.62,103.62,103.62,6
20150301|2015-02-24 04:00,24,103.6,103.6,103.6,103.6,17
20150301|2015-02-24 06:00,24,103.58,103.58,103.58,103.58,20
20150301|2015-02-24 06:30,24,103.61,103.61,103.61,103.61,3
20150301|2015-02-24 07:00,24,103.6,103.61,103.6,103.61,5
20150301|2015-02-24 08:00,24,103.59,103.61,103.59,103.6,18
20150301|2015-02-24 08:30,24,103.61,103.61,103.61,103.61,1
20150301|2015-02-24 09:00,24,103.6,103.6,103.6,103.6,135
20150301|2015-02-24 09:30,24,103.61,103.61,103.61,103.61,22
20150301|2015-02-24 10:30,24,103.6,103.6,103.6,103.6,24
20150301|2015-02-24 11:00,24,103.64,103.64,103.64,103.64,8
20150301|2015-02-25 02:00,25,103.63,103.63,103.63,103.63,13
20150301|2015-02-25 04:00,25,103.61,103.63,103.61,103.63,15
20150301|2015-02-25 05:00,25,103.63,103.64,103.63,103.64,155
20150301|2015-02-25 06:00,25,103.64,103.64,103.64,103.64,41
20150301|2015-02-25 07:00,25,103.63,103.63,103.63,103.63,12
20150301|2015-02-25 08:00,25,103.62,103.62,103.62,103.62,8
20150301|2015-02-25 09:00,25,103.63,103.63,103.63,103.63,2
20150301|2015-02-25 10:00,25,103.64,103.64,103.62,103.62,46
20150301|2015-02-25 10:30,25,103.6,103.6,103.59,103.59,96
20150301|2015-02-25 11:00,25,103.6,103.6,103.6,103.6,3
20150301|2015-02-26 02:00,26,103.63,103.64,103.63,103.64,64
20150301|2015-02-26 06:30,26,103.64,103.64,103.64,103.64,10
20150301|2015-02-26 07:30,26,103.62,103.62,103.62,103.62,8
20150301|2015-02-26 09:30,26,103.62,103.62,103.62,103.62,45
20150301|2015-02-27 02:00,27,103.58,103.58,103.58,103.58,10
20150301|2015-02-27 03:00,27,103.58,103.58,103.58,103.58,50
20150301|2015-02-27 07:30,27,103.6,103.6,103.6,103.6,14
20150301|2015-02-27 10:00,27,103.61,103.61,103.61,103.61,1
20150301|2015-03-02 06:30,2,103.61,103.61,103.61,103.61,65
20150301|2015-03-03 09:30,3,103.46,103.46,103.46,103.46,1
20150301|2015-03-12 05:00,12,103.55,103.55,103.55,103.55,3
20150301|2015-03-23 07:30,23,103.8,103.8,103.79,103.79,62
20150301|2015-03-23 11:30,23,103.72,103.72,103.72,103.72,13
20150301|2015-03-25 03:00,25,103.75,103.75,103.75,103.75,957
20150301|2015-03-27 05:30,27,103.61,103.61,103.61,103.61,3
20150601|2015-02-20 03:30,20,103.79,103.79,103.79,103.79,15
20150601|2015-02-20 04:30,20,103.79,103.79,103.79,103.79,8
20150601|2015-02-23 07:30,23,103.87,103.87,103.87,103.87,11
20150601|2015-02-23 08:00,23,103.9,103.9,103.9,103.9,11
20150601|2015-02-24 06:00,24,103.88,103.88,103.88,103.88,10
20150601|2015-02-24 08:00,24,103.87,103.87,103.87,103.87,9
20150601|2015-02-24 09:00,24,103.89,103.89,103.89,103.89,50
20150601|2015-02-24 11:00,24,103.99,103.99,103.99,103.99,8
20150601|2015-02-25 09:00,25,103.96,103.96,103.96,103.96,2
20150601|2015-02-25 10:00,25,103.95,103.95,103.95,103.95,38
20150601|2015-02-25 10:30,25,103.93,103.96,103.9,103.96,116
20150601|2015-02-26 02:00,26,103.96,103.96,103.96,103.96,10
20150601|2015-02-26 03:30,26,103.97,103.97,103.97,103.97,50
20150601|2015-02-26 07:30,26,103.96,103.96,103.94,103.94,291
20150601|2015-02-26 09:30,26,103.94,103.94,103.94,103.94,45
20150601|2015-02-26 10:00,26,103.93,103.93,103.93,103.93,50
20150601|2015-02-26 11:00,26,103.95,103.95,103.95,103.95,2
20150601|2015-02-27 02:00,27,103.9,103.9,103.9,103.9,36
20150601|2015-02-27 03:00,27,103.88,103.88,103.88,103.88,50
20150601|2015-02-27 08:00,27,103.88,103.88,103.88,103.88,69
20150601|2015-02-27 10:00,27,103.85,103.85,103.85,103.85,21
20150601|2015-02-27 10:30,27,103.86,103.87,103.86,103.87,10
20150601|2015-02-27 11:00,27,103.86,103.86,103.86,103.86,45
20150601|2015-03-02 02:00,2,103.85,103.86,103.85,103.86,21
20150601|2015-03-02 03:30,2,103.89,103.89,103.89,103.89,6
20150601|2015-03-02 08:00,2,103.87,103.89,103.87,103.89,8
20150601|2015-03-02 08:30,2,103.89,103.89,103.86,103.86,107
20150601|2015-03-02 09:30,2,103.84,103.84,103.84,103.84,1
20150601|2015-03-02 10:00,2,103.84,103.86,103.84,103.85,37
20150601|2015-03-03 02:00,3,103.83,103.83,103.83,103.83,36
20150601|2015-03-03 03:00,3,103.82,103.82,103.82,103.82,11
20150601|2015-03-03 03:30,3,103.83,103.83,103.83,103.83,1
20150601|2015-03-03 04:00,3,103.82,103.82,103.81,103.81,5
20150601|2015-03-03 04:30,3,103.79,103.79,103.78,103.78,61
20150601|2015-03-03 06:00,3,103.77,103.77,103.77,103.77,82
20150601|2015-03-03 07:00,3,103.76,103.76,103.76,103.76,32
20150601|2015-03-03 09:30,3,103.76,103.76,103.76,103.76,1
20150601|2015-03-03 11:00,3,103.76,103.76,103.76,103.76,5
20150601|2015-03-04 03:30,4,103.77,103.77,103.77,103.77,11
20150601|2015-03-04 04:30,4,103.78,103.78,103.78,103.78,51
20150601|2015-03-04 05:30,4,103.76,103.76,103.76,103.76,11
20150601|2015-03-04 06:00,4,103.79,103.8,103.79,103.8,132
20150601|2015-03-04 06:30,4,103.8,103.8,103.8,103.8,45
20150601|2015-03-04 07:00,4,103.81,103.81,103.81,103.81,45
20150601|2015-03-04 09:00,4,103.76,103.76,103.76,103.76,100
20150601|2015-03-05 02:00,5,103.77,103.77,103.77,103.77,6
20150601|2015-03-05 03:00,5,103.79,103.8,103.79,103.8,181
20150601|2015-03-05 06:30,5,103.8,103.8,103.8,103.8,2
20150601|2015-03-05 07:30,5,103.81,103.83,103.78,103.83,119
20150601|2015-03-05 08:00,5,103.84,103.84,103.84,103.84,45
20150601|2015-03-05 08:30,5,103.84,103.86,103.84,103.86,71
20150601|2015-03-05 09:00,5,103.83,103.84,103.83,103.84,31
20150601|2015-03-05 09:30,5,103.82,103.82,103.82,103.82,18
20150601|2015-03-05 10:00,5,103.81,103.83,103.81,103.83,57
20150601|2015-03-06 02:00,6,103.8,103.8,103.8,103.8,7
20150601|2015-03-06 04:30,6,103.8,103.8,103.8,103.8,6
20150601|2015-03-06 05:30,6,103.8,103.81,103.8,103.81,152
20150601|2015-03-06 07:00,6,103.82,103.82,103.82,103.82,10
20150601|2015-03-06 07:30,6,103.78,103.78,103.78,103.78,1
20150601|2015-03-06 08:30,6,103.74,103.74,103.74,103.74,115
20150601|2015-03-06 09:00,6,103.73,103.73,103.71,103.71,181
20150601|2015-03-06 11:30,6,103.74,103.74,103.74,103.74,10
20150601|2015-03-09 03:00,9,103.73,103.75,103.73,103.74,28
20150601|2015-03-09 07:30,9,103.74,103.74,103.74,103.74,4
20150601|2015-03-09 09:00,9,103.75,103.75,103.75,103.75,45
20150601|2015-03-10 03:30,10,103.76,103.76,103.76,103.76,11
20150601|2015-03-10 05:30,10,103.79,103.79,103.79,103.79,5
20150601|2015-03-10 06:00,10,103.81,103.83,103.81,103.83,51
20150601|2015-03-10 06:30,10,103.84,103.85,103.84,103.85,55
20150601|2015-03-10 07:00,10,103.85,103.85,103.85,103.85,24
20150601|2015-03-10 08:30,10,103.86,103.87,103.86,103.87,94
20150601|2015-03-11 03:00,11,103.88,103.9,103.88,103.9,13
20150601|2015-03-11 04:30,11,103.85,103.85,103.84,103.84,53
20150601|2015-03-11 05:00,11,103.86,103.86,103.86,103.86,10
20150601|2015-03-11 07:00,11,103.82,103.82,103.82,103.82,52
20150601|2015-03-11 07:30,11,103.81,103.81,103.81,103.81,45
20150601|2015-03-11 09:30,11,103.87,103.88,103.87,103.88,90
20150601|2015-03-11 10:30,11,103.88,103.88,103.88,103.88,6
20150601|2015-03-12 03:00,12,103.89,103.94,103.89,103.94,50
20150601|2015-03-12 03:30,12,103.95,103.95,103.95,103.95,54
20150601|2015-03-12 05:00,12,103.96,103.96,103.95,103.95,5
20150601|2015-03-12 07:00,12,103.94,103.94,103.94,103.94,12
20150601|2015-03-12 07:30,12,103.97,103.97,103.95,103.95,75
20150601|2015-03-12 08:00,12,103.97,103.97,103.97,103.97,10
20150601|2015-03-12 08:30,12,103.94,103.94,103.93,103.93,108
20150601|2015-03-12 10:00,12,103.96,103.96,103.96,103.96,45
20150601|2015-03-12 10:30,12,103.96,103.96,103.96,103.96,6
20150601|2015-03-12 12:00,12,103.92,103.92,103.92,103.92,90
20150601|2015-03-13 03:00,13,103.93,103.93,103.93,103.93,76
20150601|2015-03-13 04:00,13,103.93,103.93,103.93,103.93,25
20150601|2015-03-13 07:00,13,103.98,103.99,103.98,103.99,82
20150601|2015-03-13 07:30,13,104,104.01,104,104.01,127
20150601|2015-03-13 08:30,13,104.01,104.01,104.01,104.01,1
20150601|2015-03-13 09:00,13,104.01,104.01,104.01,104.01,3
20150601|2015-03-13 10:00,13,104.02,104.02,104.02,104.02,2
20150601|2015-03-16 03:00,16,104.02,104.02,104.02,104.02,45
20150601|2015-03-16 04:00,16,104.02,104.02,104.02,104.02,4
20150601|2015-03-16 05:30,16,104.04,104.04,104.04,104.04,13
20150601|2015-03-16 07:00,16,104.05,104.05,104.05,104.05,2
20150601|2015-03-16 09:30,16,104.07,104.07,104.07,104.07,5
20150601|2015-03-16 10:00,16,104.04,104.04,104.03,104.03,51
20150601|2015-03-16 11:00,16,104.02,104.02,104.02,104.02,2
20150601|2015-03-17 03:00,17,104.04,104.04,104.04,104.04,22
20150601|2015-03-17 06:00,17,104.06,104.06,104.06,104.06,11
20150601|2015-03-17 06:30,17,104.07,104.07,104.07,104.07,3
20150601|2015-03-17 07:00,17,104.04,104.04,104.04,104.04,10
20150601|2015-03-17 07:30,17,104.05,104.05,104.02,104.02,107
20150601|2015-03-17 10:00,17,104.02,104.02,104.02,104.02,1
20150601|2015-03-17 11:00,17,104.01,104.02,104.01,104.01,17
20150601|2015-03-18 04:00,18,104.01,104.01,104.01,104.01,32
20150601|2015-03-18 04:30,18,104.06,104.06,104.06,104.06,44
20150601|2015-03-18 05:00,18,104.08,104.08,104.08,104.08,46
20150601|2015-03-18 05:30,18,104.09,104.09,104.09,104.09,90
20150601|2015-03-18 08:00,18,104.11,104.11,104.11,104.11,45
20150601|2015-03-18 08:30,18,104.11,104.11,104.08,104.08,10
20150601|2015-03-18 09:00,18,104.1,104.1,104.09,104.09,22
20150601|2015-03-18 10:00,18,104.1,104.1,104.1,104.1,18
20150601|2015-03-18 11:00,18,104.09,104.1,104.09,104.1,36
20150601|2015-03-19 03:00,19,104.14,104.16,104.14,104.16,202
20150601|2015-03-19 04:30,19,104.12,104.12,104.12,104.12,1
20150601|2015-03-19 05:00,19,104.15,104.15,104.15,104.15,13
20150601|2015-03-19 06:00,19,104.12,104.12,104.12,104.12,72
20150601|2015-03-19 07:00,19,104.11,104.11,104.11,104.11,50
20150601|2015-03-19 07:30,19,104.14,104.14,104.14,104.14,50
20150601|2015-03-19 09:00,19,104.16,104.16,104.15,104.15,155
20150601|2015-03-19 11:00,19,104.13,104.15,104.13,104.15,20
20150601|2015-03-19 11:30,19,104.13,104.13,104.13,104.13,15
20150601|2015-03-19 12:00,19,104.13,104.13,104.13,104.13,6
20150601|2015-03-19 12:30,19,104.13,104.13,104.13,104.13,1
20150601|2015-03-20 03:30,20,104.15,104.15,104.15,104.15,4
20150601|2015-03-20 04:00,20,104.14,104.14,104.14,104.14,45
20150601|2015-03-20 04:30,20,104.13,104.13,104.13,104.13,46
20150601|2015-03-20 10:00,20,104.17,104.18,104.17,104.18,120
20150601|2015-03-20 11:00,20,104.17,104.17,104.17,104.17,12
20150601|2015-03-23 03:00,23,104.2,104.2,104.18,104.18,22
20150601|2015-03-23 05:30,23,104.21,104.21,104.21,104.21,1
20150601|2015-03-23 06:30,23,104.21,104.21,104.21,104.21,12
20150601|2015-03-23 07:30,23,104.2,104.2,104.19,104.19,65
20150601|2015-03-23 08:00,23,104.18,104.18,104.18,104.18,6
20150601|2015-03-23 08:30,23,104.18,104.2,104.18,104.2,66
20150601|2015-03-23 09:00,23,104.17,104.17,104.17,104.17,45
20150601|2015-03-23 09:30,23,104.17,104.17,104.17,104.17,16
20150601|2015-03-23 10:00,23,104.15,104.16,104.14,104.16,54
20150601|2015-03-23 11:00,23,104.15,104.18,104.15,104.18,23
20150601|2015-03-23 11:30,23,104.16,104.17,104.16,104.17,74
20150601|2015-03-24 03:00,24,104.2,104.2,104.2,104.2,19
20150601|2015-03-24 03:30,24,104.21,104.22,104.21,104.22,100
20150601|2015-03-24 04:00,24,104.2,104.22,104.2,104.22,50
20150601|2015-03-24 04:30,24,104.21,104.21,104.21,104.21,6
20150601|2015-03-24 05:00,24,104.18,104.18,104.18,104.18,7
20150601|2015-03-24 07:00,24,104.19,104.19,104.19,104.19,17
20150601|2015-03-24 08:30,24,104.18,104.18,104.18,104.18,16
20150601|2015-03-24 10:00,24,104.18,104.18,104.18,104.18,70
20150601|2015-03-24 10:30,24,104.17,104.17,104.17,104.17,8
20150601|2015-03-25 04:30,25,104.2,104.21,104.2,104.2,5
20150601|2015-03-25 05:00,25,104.21,104.21,104.21,104.21,1
20150601|2015-03-25 05:30,25,104.19,104.19,104.18,104.18,6
20150601|2015-03-25 08:30,25,104.19,104.19,104.17,104.17,140
20150601|2015-03-25 09:30,25,104.15,104.16,104.15,104.16,45
20150601|2015-03-25 10:00,25,104.16,104.16,104.16,104.16,2
20150601|2015-03-25 10:30,25,104.15,104.18,104.15,104.18,8
20150601|2015-03-26 03:00,26,104.13,104.13,104.13,104.13,2
20150601|2015-03-26 03:30,26,104.13,104.13,104.13,104.13,58
20150601|2015-03-26 05:30,26,104.12,104.12,104.12,104.12,44
20150601|2015-03-26 06:00,26,104.1,104.1,104.1,104.1,100
20150601|2015-03-26 06:30,26,104.12,104.12,104.12,104.12,1
20150601|2015-03-26 07:30,26,104.12,104.12,104.09,104.09,47
20150601|2015-03-26 09:00,26,104.08,104.08,104.08,104.08,45
20150601|2015-03-26 09:30,26,104.1,104.1,104.1,104.1,7
20150601|2015-03-26 11:30,26,104.11,104.11,104.11,104.11,1
20150601|2015-03-26 12:30,26,104.1,104.1,104.1,104.1,50
20150601|2015-03-27 03:00,27,104.14,104.14,104.13,104.13,59
20150601|2015-03-27 04:00,27,104.12,104.12,104.11,104.12,200
20150601|2015-03-27 04:30,27,104.12,104.12,104.12,104.12,45
20150601|2015-03-27 05:30,27,104.08,104.08,104.08,104.08,3
20150601|2015-03-27 06:30,27,104.11,104.12,104.11,104.12,46
20150601|2015-03-27 07:30,27,104.14,104.14,104.14,104.14,100
20150601|2015-03-27 08:30,27,104.15,104.16,104.15,104.15,87
20150601|2015-03-27 09:00,27,104.14,104.15,104.14,104.15,90
20150601|2015-03-30 02:00,30,104.23,104.23,104.13,104.13,12
20150601|2015-03-30 05:00,30,104.13,104.13,104.13,104.13,30
20150601|2015-03-30 05:30,30,104.15,104.15,104.15,104.15,45
20150601|2015-03-30 06:00,30,104.16,104.16,104.16,104.16,45
20150601|2015-03-30 06:30,30,104.15,104.15,104.15,104.15,2
20150601|2015-03-30 07:30,30,104.14,104.14,104.14,104.14,2
20150601|2015-03-30 08:30,30,104.12,104.16,104.12,104.16,26
20150601|2015-03-30 10:00,30,104.17,104.17,104.17,104.17,12
20150601|2015-03-30 10:30,30,104.14,104.14,104.14,104.14,48
20150601|2015-03-31 04:00,31,104.14,104.14,104.14,104.14,1
20150601|2015-03-31 04:30,31,104.13,104.13,104.13,104.13,67
20150601|2015-03-31 07:00,31,104.14,104.16,104.14,104.16,2
20150601|2015-03-31 07:30,31,104.16,104.16,104.16,104.16,94
20150601|2015-03-31 08:30,31,104.16,104.16,104.16,104.16,30
20150601|2015-03-31 09:30,31,104.15,104.17,104.15,104.17,6
20150601|2015-03-31 10:00,31,104.18,104.18,104.14,104.14,135
20150601|2015-03-31 10:30,31,104.13,104.14,104.12,104.14,63
20150601|2015-04-01 02:00,1,104.13,104.13,104.13,104.13,1
20150601|2015-04-01 02:30,1,104.11,104.11,104.1,104.1,46
20150601|2015-04-01 03:00,1,104.1,104.1,104.1,104.1,70
20150601|2015-04-01 04:00,1,104.1,104.1,104.1,104.1,1
20150601|2015-04-01 05:00,1,104.13,104.13,104.13,104.13,26
20150601|2015-04-01 06:00,1,104.15,104.15,104.15,104.15,50
20150601|2015-04-01 06:30,1,104.16,104.16,104.16,104.16,45
20150601|2015-04-01 07:00,1,104.16,104.17,104.16,104.17,69
20150601|2015-04-01 10:00,1,104.16,104.16,104.14,104.14,12
20150601|2015-04-02 02:30,2,104.15,104.15,104.15,104.15,1
20150601|2015-04-02 03:30,2,104.15,104.15,104.15,104.15,1
20150601|2015-04-02 06:00,2,104.17,104.17,104.17,104.17,70
20150601|2015-04-02 07:00,2,104.17,104.17,104.17,104.17,4
20150601|2015-04-02 07:30,2,104.14,104.14,104.13,104.13,177
20150601|2015-04-02 08:00,2,104.12,104.13,104.12,104.13,100
20150601|2015-04-02 08:30,2,104.15,104.15,104.11,104.11,142
20150601|2015-04-02 09:00,2,104.1,104.1,104.09,104.09,53
20150601|2015-04-02 09:30,2,104.13,104.13,104.13,104.13,2
20150601|2015-04-02 11:00,2,104.09,104.09,104.09,104.09,1
20150601|2015-04-07 02:30,7,104.1,104.1,104.1,104.1,64
20150601|2015-04-07 03:00,7,104.09,104.09,104.09,104.09,100
20150601|2015-04-07 04:00,7,104.08,104.08,104.08,104.08,1
20150601|2015-04-07 05:00,7,104.09,104.1,104.09,104.1,16
20150601|2015-04-07 07:00,7,104.11,104.11,104.11,104.11,6
20150601|2015-04-07 09:30,7,104.1,104.1,104.1,104.1,6
20150601|2015-04-07 10:00,7,104.09,104.1,104.09,104.1,24
20150601|2015-04-07 11:00,7,104.09,104.09,104.09,104.09,6
20150601|2015-04-08 02:00,8,104.12,104.12,104.11,104.11,118
20150601|2015-04-08 06:30,8,104.11,104.11,104.1,104.1,30
20150601|2015-04-08 07:00,8,104.09,104.09,104.08,104.08,56
20150601|2015-04-08 08:00,8,104.08,104.08,104.08,104.08,1
20150601|2015-04-08 09:30,8,104.11,104.11,104.11,104.11,1
20150601|2015-04-08 10:00,8,104.11,104.11,104.11,104.11,1
20150601|2015-04-09 02:00,9,104.1,104.1,104.09,104.09,57
20150601|2015-04-09 04:00,9,104.12,104.12,104.12,104.12,80
20150601|2015-04-09 05:00,9,104.11,104.13,104.11,104.13,21
20150601|2015-04-09 05:30,9,104.13,104.13,104.13,104.13,10
20150601|2015-04-09 07:00,9,104.14,104.14,104.14,104.14,32
20150601|2015-04-09 08:00,9,104.13,104.13,104.13,104.13,1
20150601|2015-04-09 08:30,9,104.1,104.1,104.1,104.1,4
20150601|2015-04-09 09:30,9,104.09,104.09,104.09,104.09,21
20150601|2015-04-09 10:00,9,104.1,104.1,104.1,104.1,12
20150601|2015-04-09 10:30,9,104.09,104.09,104.09,104.09,16
20150601|2015-04-10 02:00,10,104.07,104.08,104.07,104.08,95
20150601|2015-04-10 02:30,10,104.09,104.09,104.09,104.09,1
20150601|2015-04-10 03:00,10,104.07,104.07,104.07,104.07,50
20150601|2015-04-10 04:30,10,104.11,104.11,104.11,104.11,2
20150601|2015-04-10 07:00,10,104.12,104.12,104.12,104.12,100
20150601|2015-04-10 08:30,10,104.13,104.13,104.09,104.09,27
20150601|2015-04-10 10:00,10,104.13,104.13,104.13,104.13,12
20150601|2015-04-13 03:00,13,104.11,104.11,104.11,104.11,1
20150601|2015-04-13 03:30,13,104.07,104.07,104.06,104.06,104
20150601|2015-04-13 04:30,13,104.06,104.06,104.06,104.06,14
20150601|2015-04-13 07:30,13,104.1,104.1,104.09,104.09,11
20150601|2015-04-13 09:00,13,104.1,104.11,104.1,104.11,56
20150601|2015-04-13 09:30,13,104.09,104.09,104.09,104.09,6
20150601|2015-04-13 11:00,13,104.11,104.11,104.11,104.11,10
20150601|2015-04-13 11:30,13,104.12,104.12,104.12,104.12,40
20150601|2015-04-14 03:00,14,104.13,104.13,104.13,104.13,55
20150601|2015-04-14 05:30,14,104.13,104.13,104.13,104.13,1
20150601|2015-04-14 07:00,14,104.11,104.11,104.11,104.11,10
20150601|2015-04-14 07:30,14,104.14,104.14,104.14,104.14,47
20150601|2015-04-14 08:00,14,104.15,104.15,104.15,104.15,45
20150601|2015-04-14 09:00,14,104.14,104.14,104.14,104.14,2
20150601|2015-04-14 09:30,14,104.15,104.15,104.15,104.15,40
20150601|2015-04-14 10:00,14,104.15,104.15,104.15,104.15,1
20150601|2015-04-14 11:30,14,104.14,104.14,104.14,104.14,12
20150601|2015-04-15 02:00,15,104.13,104.13,104.13,104.13,50
20150601|2015-04-15 03:00,15,104.14,104.14,104.14,104.14,1
20150601|2015-04-15 03:30,15,104.14,104.14,104.11,104.11,106
20150601|2015-04-15 06:00,15,104.11,104.11,104.11,104.11,5
20150601|2015-04-15 08:00,15,104.14,104.14,104.14,104.14,3
20150601|2015-04-15 09:30,15,104.1,104.1,104.1,104.1,48
20150601|2015-04-16 02:00,16,104.09,104.09,104.09,104.09,99
20150601|2015-04-16 03:00,16,104.09,104.09,104.09,104.09,3
20150601|2015-04-16 04:30,16,104.1,104.1,104.1,104.1,1
20150601|2015-04-16 05:30,16,104.1,104.1,104.1,104.1,10
20150601|2015-04-16 06:30,16,104.12,104.13,104.12,104.13,277
20150601|2015-04-16 07:30,16,104.1,104.1,104.1,104.1,10
20150601|2015-04-16 08:00,16,104.1,104.1,104.1,104.1,42
20150601|2015-04-16 09:00,16,104.09,104.09,104.06,104.06,265
20150601|2015-04-16 09:30,16,104.07,104.07,104.07,104.07,1
20150601|2015-04-16 10:00,16,104.07,104.08,104.07,104.08,60
20150601|2015-04-16 10:30,16,104.07,104.07,104.07,104.07,45
20150601|2015-04-17 02:00,17,104.07,104.07,104.07,104.07,26
20150601|2015-04-17 05:00,17,104.09,104.1,104.09,104.1,91
20150601|2015-04-17 05:30,17,104.11,104.11,104.11,104.11,78
20150601|2015-04-17 07:30,17,104.07,104.09,104.07,104.09,46
20150601|2015-04-17 08:00,17,104.06,104.06,104.05,104.05,88
20150601|2015-04-17 10:00,17,104.05,104.07,104.05,104.07,3
20150601|2015-04-17 10:30,17,104.06,104.06,104.06,104.06,7
20150601|2015-04-17 11:00,17,104.06,104.06,104.05,104.05,43
20150601|2015-04-20 02:30,20,104.07,104.07,104.07,104.07,61
20150601|2015-04-20 04:30,20,104.04,104.04,104.04,104.04,65
20150601|2015-04-20 06:00,20,104.05,104.05,104.05,104.05,45
20150601|2015-04-20 06:30,20,104.04,104.04,104.04,104.04,45
20150601|2015-04-20 07:30,20,104.06,104.07,104.06,104.07,96
20150601|2015-04-20 08:30,20,104.06,104.07,104.06,104.07,45
20150601|2015-04-20 09:30,20,104.06,104.06,104.06,104.06,10
20150601|2015-04-20 10:30,20,104.06,104.06,104.06,104.06,8
20150601|2015-04-21 02:00,21,104.06,104.06,104.06,104.06,1
20150601|2015-04-21 02:30,21,104.06,104.06,104.06,104.06,1
20150601|2015-04-21 04:00,21,104.07,104.07,104.07,104.07,1
20150601|2015-04-21 05:30,21,104.08,104.08,104.08,104.08,50
20150601|2015-04-21 08:00,21,104.05,104.05,104.04,104.04,106
20150601|2015-04-21 08:30,21,104.04,104.04,104.04,104.04,48
20150601|2015-04-21 09:30,21,104.06,104.07,104.06,104.07,76
20150601|2015-04-21 11:00,21,104.06,104.06,104.06,104.06,5
20150601|2015-04-22 03:00,22,104.06,104.06,104.06,104.06,1
20150601|2015-04-22 03:30,22,104.03,104.05,104.03,104.03,124
20150601|2015-04-22 04:00,22,104.04,104.04,104.04,104.04,10
20150601|2015-04-22 06:00,22,104,104,103.99,103.99,90
20150601|2015-04-22 07:30,22,103.99,103.99,103.99,103.99,45
20150601|2015-04-22 08:30,22,103.98,103.98,103.98,103.98,42
20150601|2015-04-22 09:00,22,103.96,103.96,103.95,103.95,192
20150601|2015-04-22 09:30,22,103.95,103.95,103.95,103.95,43
20150601|2015-04-22 10:00,22,103.95,103.95,103.93,103.93,55
20150601|2015-04-22 11:30,22,103.92,103.92,103.92,103.92,45
20150601|2015-04-23 02:00,23,103.88,103.94,103.88,103.94,11
20150601|2015-04-23 03:30,23,103.94,103.97,103.94,103.97,83
20150601|2015-04-23 04:30,23,103.95,103.95,103.95,103.95,45
20150601|2015-04-23 05:30,23,103.96,103.96,103.96,103.96,50
20150601|2015-04-23 09:00,23,103.96,103.96,103.96,103.96,1
20150601|2015-04-23 09:30,23,103.97,103.97,103.97,103.97,45
20150601|2015-04-23 10:00,23,103.96,103.96,103.96,103.96,2
20150601|2015-04-24 02:30,24,103.96,103.96,103.96,103.96,1
20150601|2015-04-24 04:00,24,103.95,103.95,103.95,103.95,10
20150601|2015-04-24 04:30,24,103.96,103.96,103.96,103.96,20
20150601|2015-04-24 05:00,24,103.97,103.98,103.97,103.98,129
20150601|2015-04-24 07:30,24,103.99,103.99,103.99,103.99,3
20150601|2015-04-24 08:30,24,104,104.02,104,104.01,224
20150601|2015-04-24 10:00,24,104.01,104.03,104.01,104.03,46
20150601|2015-04-24 10:30,24,104.01,104.01,104.01,104.01,50
20150601|2015-04-24 11:00,24,104.01,104.01,104.01,104.01,50
20150601|2015-04-27 02:00,27,104.02,104.02,104.02,104.02,92
20150601|2015-04-27 03:00,27,104.01,104.01,104.01,104.01,45
20150601|2015-04-27 03:30,27,104,104,104,104,2
20150601|2015-04-27 04:00,27,104.01,104.01,104.01,104.01,20
20150601|2015-04-27 05:00,27,104,104,104,104,30
20150601|2015-04-27 06:30,27,103.99,103.99,103.99,103.99,40
20150601|2015-04-27 07:00,27,103.98,103.98,103.98,103.98,45
20150601|2015-04-27 09:30,27,103.99,103.99,103.99,103.99,45
20150601|2015-04-27 10:30,27,104,104,104,104,60
20150601|2015-04-27 11:00,27,104,104,104,104,40
20150601|2015-04-28 03:30,28,104.01,104.01,104.01,104.01,1
20150601|2015-04-28 06:00,28,104.03,104.03,104.03,104.03,9
20150601|2015-04-28 07:00,28,104.01,104.01,104.01,104.01,1
20150601|2015-04-28 08:00,28,103.98,103.98,103.98,103.98,4
20150601|2015-04-28 09:00,28,104.02,104.02,104.02,104.02,45
20150601|2015-04-29 02:00,29,103.99,103.99,103.98,103.98,153
20150601|2015-04-29 03:00,29,103.97,103.97,103.97,103.97,45
20150601|2015-04-29 03:30,29,103.96,103.96,103.96,103.96,50
20150601|2015-04-29 04:30,29,103.95,103.97,103.94,103.97,50
20150601|2015-04-29 05:30,29,103.97,103.97,103.97,103.97,1
20150601|2015-04-29 06:30,29,103.93,103.93,103.92,103.92,131
20150601|2015-04-29 07:30,29,103.95,103.97,103.92,103.94,107
20150601|2015-04-29 08:00,29,103.96,103.96,103.96,103.96,1
20150601|2015-04-29 08:30,29,103.92,103.92,103.92,103.92,2
20150601|2015-04-29 09:30,29,103.96,103.96,103.95,103.95,2
20150601|2015-04-29 10:00,29,103.92,103.92,103.92,103.92,65
20150601|2015-04-30 02:00,30,103.94,103.94,103.91,103.91,65
20150601|2015-04-30 02:30,30,103.9,103.93,103.9,103.93,65
20150601|2015-04-30 03:00,30,103.92,103.94,103.92,103.94,64
20150601|2015-04-30 03:30,30,103.95,103.95,103.93,103.95,116
20150601|2015-04-30 04:00,30,103.94,103.96,103.94,103.96,71
20150601|2015-04-30 04:30,30,103.95,103.96,103.95,103.96,90
20150601|2015-04-30 07:00,30,103.93,103.93,103.93,103.93,2
20150601|2015-04-30 07:30,30,103.91,103.91,103.91,103.91,45
20150601|2015-04-30 08:00,30,103.91,103.91,103.9,103.9,90
20150601|2015-04-30 09:30,30,103.89,103.89,103.89,103.89,18
20150601|2015-04-30 10:00,30,103.91,103.93,103.91,103.93,69
20150601|2015-05-01 02:00,1,103.94,103.94,103.94,103.94,45
20150601|2015-05-01 02:30,1,103.95,103.95,103.95,103.95,90
20150601|2015-05-01 05:00,1,103.94,103.96,103.94,103.96,20
20150601|2015-05-01 06:30,1,103.96,103.96,103.96,103.96,1
20150601|2015-05-01 07:30,1,103.93,103.93,103.93,103.93,1
20150601|2015-05-01 09:30,1,103.91,103.91,103.91,103.91,45
20150601|2015-05-01 10:00,1,103.91,103.91,103.91,103.91,5
20150601|2015-05-05 02:00,5,103.89,103.89,103.87,103.87,93
20150601|2015-05-05 03:00,5,103.92,103.92,103.92,103.92,3
20150601|2015-05-05 03:30,5,103.93,103.93,103.93,103.93,121
20150601|2015-05-05 06:30,5,103.9,103.9,103.9,103.9,1
20150601|2015-05-05 07:00,5,103.89,103.89,103.89,103.89,3
20150601|2015-05-05 07:30,5,103.91,103.91,103.91,103.91,2
20150601|2015-05-05 09:00,5,103.85,103.85,103.85,103.85,46
20150601|2015-05-05 10:30,5,103.85,103.85,103.85,103.85,1
20150601|2015-05-06 02:00,6,103.9,103.9,103.84,103.84,91
20150601|2015-05-06 02:30,6,103.83,103.83,103.83,103.83,45
20150601|2015-05-06 03:30,6,103.88,103.9,103.88,103.9,200
20150601|2015-05-06 04:00,6,103.91,103.91,103.91,103.91,45
20150601|2015-05-06 05:30,6,103.87,103.88,103.87,103.88,5
20150601|2015-05-06 07:00,6,103.87,103.87,103.87,103.87,3
20150601|2015-05-06 07:30,6,103.91,103.91,103.91,103.91,1
20150601|2015-05-06 08:30,6,103.92,103.92,103.92,103.92,11
20150601|2015-05-06 09:00,6,103.9,103.9,103.9,103.9,4
20150601|2015-05-06 10:30,6,103.91,103.91,103.91,103.91,2
20150601|2015-05-07 02:00,7,103.88,103.88,103.88,103.88,61
20150601|2015-05-07 04:00,7,103.86,103.86,103.84,103.84,181
20150601|2015-05-07 05:30,7,103.88,103.88,103.86,103.86,130
20150601|2015-05-07 06:00,7,103.89,103.91,103.89,103.91,214
20150601|2015-05-07 06:30,7,103.92,103.93,103.92,103.93,91
20150601|2015-05-07 08:30,7,103.94,103.94,103.94,103.94,45
20150601|2015-05-07 10:00,7,103.95,103.95,103.93,103.94,19
20150601|2015-05-07 10:30,7,103.95,103.95,103.95,103.95,5
20150601|2015-05-07 11:00,7,103.94,103.94,103.94,103.94,5
20150601|2015-05-07 11:30,7,103.93,103.94,103.93,103.94,77
20150601|2015-05-08 02:00,8,103.97,104.05,103.96,103.96,228
20150601|2015-05-08 02:30,8,103.97,103.97,103.97,103.97,1
20150601|2015-05-08 03:30,8,103.95,103.95,103.95,103.95,13
20150601|2015-05-08 04:00,8,103.99,104,103.99,103.99,120
20150601|2015-05-08 04:30,8,103.97,103.97,103.97,103.97,10
20150601|2015-05-08 06:00,8,103.94,103.94,103.94,103.94,45
20150601|2015-05-08 06:30,8,103.93,103.93,103.92,103.92,134
20150601|2015-05-08 09:00,8,103.99,103.99,103.99,103.99,3
20150601|2015-05-08 09:30,8,103.99,103.99,103.97,103.97,30
20150601|2015-05-08 10:30,8,103.97,103.97,103.97,103.97,24
20150601|2015-05-11 02:00,11,103.95,103.95,103.95,103.95,107
20150601|2015-05-11 03:30,11,103.93,103.93,103.93,103.93,45
20150601|2015-05-11 04:00,11,103.92,103.92,103.92,103.92,1
20150601|2015-05-11 05:30,11,103.92,103.92,103.91,103.92,231
20150601|2015-05-11 07:30,11,103.9,103.9,103.9,103.9,1
20150601|2015-05-11 08:00,11,103.91,103.91,103.91,103.91,12
20150601|2015-05-11 10:00,11,103.89,103.9,103.89,103.9,9
20150601|2015-05-11 10:30,11,103.9,103.9,103.9,103.9,5
20150601|2015-05-11 11:00,11,103.91,103.91,103.9,103.9,155
20150601|2015-05-12 02:00,12,103.88,103.88,103.87,103.87,207
20150601|2015-05-12 02:30,12,103.86,103.88,103.86,103.88,30
20150601|2015-05-12 04:30,12,103.86,103.86,103.84,103.84,15
20150601|2015-05-12 05:00,12,103.86,103.86,103.86,103.86,5
20150601|2015-05-12 05:30,12,103.86,103.87,103.86,103.87,70
20150601|2015-05-12 06:00,12,103.88,103.88,103.88,103.88,45
20150601|2015-05-12 06:30,12,103.86,103.86,103.86,103.86,10
20150601|2015-05-12 07:00,12,103.87,103.87,103.87,103.87,75
20150601|2015-05-12 08:00,12,103.9,103.9,103.9,103.9,47
20150601|2015-05-12 09:00,12,103.88,103.88,103.88,103.88,1
20150601|2015-05-12 09:30,12,103.9,103.91,103.9,103.91,90
20150601|2015-05-13 03:00,13,103.92,103.92,103.92,103.92,45
20150601|2015-05-13 06:00,13,103.94,103.97,103.94,103.97,110
20150601|2015-05-13 06:30,13,103.97,103.97,103.97,103.97,10
20150601|2015-05-13 07:00,13,103.95,103.95,103.95,103.95,10
20150601|2015-05-13 07:30,13,103.97,103.97,103.94,103.94,18
20150601|2015-05-13 08:00,13,103.93,103.93,103.93,103.93,1
20150601|2015-05-13 08:30,13,103.92,103.92,103.92,103.92,20
20150601|2015-05-13 09:00,13,103.93,103.93,103.93,103.93,2
20150601|2015-05-13 09:30,13,103.91,103.91,103.9,103.9,84
20150601|2015-05-13 10:00,13,103.92,103.92,103.92,103.92,50
20150601|2015-05-13 10:30,13,103.9,103.9,103.9,103.9,65
20150601|2015-05-13 11:00,13,103.89,103.89,103.89,103.89,10
20150601|2015-05-14 02:00,14,103.92,103.92,103.9,103.9,71
20150601|2015-05-14 06:00,14,103.89,103.89,103.89,103.89,1
20150601|2015-05-14 09:00,14,103.91,103.92,103.91,103.92,106
20150601|2015-05-14 09:30,14,103.94,103.95,103.94,103.94,163
20150601|2015-05-14 11:00,14,103.92,103.92,103.92,103.92,50
20150601|2015-05-14 11:30,14,103.92,103.92,103.92,103.92,30
20150601|2015-05-15 02:00,15,103.95,103.96,103.95,103.96,75
20150601|2015-05-15 02:30,15,103.96,103.96,103.96,103.96,20
20150601|2015-05-15 08:30,15,103.97,103.97,103.96,103.96,46
20150601|2015-05-15 09:00,15,103.99,103.99,103.96,103.96,92
20150601|2015-05-18 03:00,18,103.99,103.99,103.99,103.99,10
20150601|2015-05-18 05:30,18,103.98,103.98,103.98,103.98,1
20150601|2015-05-18 07:30,18,103.97,103.98,103.96,103.96,100
20150601|2015-05-18 08:00,18,103.96,103.96,103.96,103.96,45
20150601|2015-05-18 08:30,18,103.95,103.95,103.95,103.95,45
20150601|2015-05-18 09:00,18,103.96,103.96,103.96,103.96,22
20150601|2015-05-18 10:00,18,103.94,103.94,103.94,103.94,45
20150601|2015-05-19 02:00,19,103.99,103.99,103.99,103.99,45
20150601|2015-05-19 03:30,19,103.99,103.99,103.99,103.99,10
20150601|2015-05-19 04:00,19,104,104,104,104,1
20150601|2015-05-19 06:30,19,104,104,104,104,7
20150601|2015-05-19 07:30,19,103.96,103.96,103.96,103.96,97
20150601|2015-05-19 08:00,19,103.94,103.94,103.91,103.91,181
20150601|2015-05-19 08:30,19,103.91,103.91,103.91,103.91,45
20150601|2015-05-19 10:30,19,103.94,103.94,103.94,103.94,10
20150601|2015-05-19 11:30,19,103.96,103.96,103.96,103.96,50
20150601|2015-05-20 02:00,20,103.96,103.96,103.96,103.96,45
20150601|2015-05-20 03:00,20,103.97,103.97,103.97,103.97,1
20150601|2015-05-20 03:30,20,103.95,103.95,103.94,103.94,32
20150601|2015-05-20 04:00,20,103.94,103.94,103.94,103.94,28
20150601|2015-05-20 04:30,20,103.95,103.96,103.95,103.96,89
20150601|2015-05-20 06:00,20,103.96,103.96,103.96,103.96,10
20150601|2015-05-20 08:00,20,103.95,103.95,103.95,103.95,10
20150601|2015-05-21 03:30,21,103.94,103.96,103.94,103.96,46
20150601|2015-05-21 04:00,21,103.94,103.94,103.94,103.94,55
20150601|2015-05-22 03:30,22,103.96,103.96,103.96,103.96,59
20150601|2015-05-22 04:00,22,103.97,103.97,103.97,103.97,45
20150601|2015-05-22 05:00,22,103.95,103.98,103.95,103.98,2
20150601|2015-05-22 06:00,22,103.98,103.98,103.98,103.98,1
20150601|2015-05-22 07:00,22,103.98,103.98,103.98,103.98,5
20150601|2015-05-22 07:30,22,103.96,103.96,103.93,103.94,84
20150601|2015-05-22 08:00,22,103.94,103.94,103.94,103.94,48
20150601|2015-05-22 08:30,22,103.94,103.94,103.94,103.94,8
20150601|2015-05-22 09:00,22,103.94,103.94,103.94,103.94,2
20150601|2015-05-22 09:30,22,103.96,103.96,103.96,103.96,1
20150601|2015-05-22 10:00,22,103.95,103.95,103.95,103.95,1
20150601|2015-05-22 11:30,22,103.93,103.93,103.92,103.92,50
20150601|2015-05-26 02:00,26,103.95,103.95,103.95,103.95,90
20150601|2015-05-26 02:30,26,103.96,103.96,103.96,103.96,83
20150601|2015-05-26 03:00,26,103.97,103.97,103.97,103.97,21
20150601|2015-05-26 03:30,26,103.97,103.97,103.97,103.97,12
20150601|2015-05-26 04:00,26,103.97,103.97,103.97,103.97,7
20150601|2015-05-26 04:30,26,103.97,103.97,103.97,103.97,91
20150601|2015-05-26 05:30,26,103.94,103.95,103.94,103.95,86
20150601|2015-05-26 06:00,26,103.94,103.94,103.93,103.94,116
20150601|2015-05-26 07:00,26,103.94,103.94,103.94,103.94,4
20150601|2015-05-26 09:30,26,103.94,103.94,103.93,103.93,7
20150601|2015-05-27 02:00,27,103.94,103.94,103.94,103.94,4
20150601|2015-05-27 02:30,27,103.94,103.96,103.94,103.95,141
20150601|2015-05-27 03:00,27,103.94,103.94,103.94,103.94,20
20150601|2015-05-27 03:30,27,103.94,103.95,103.94,103.95,83
20150601|2015-05-27 04:00,27,103.95,103.95,103.95,103.95,29
20150601|2015-05-27 08:30,27,103.95,103.95,103.95,103.95,20
20150601|2015-05-27 09:30,27,103.95,103.95,103.94,103.94,63
20150601|2015-05-27 10:00,27,103.96,103.96,103.92,103.92,67
20150601|2015-05-28 03:00,28,104,104,104,104,2
20150601|2015-05-28 03:30,28,104,104,104,104,25
20150601|2015-05-28 04:00,28,104,104,104,104,2
20150601|2015-05-28 04:30,28,104.01,104.01,104.01,104.01,100
20150601|2015-05-28 05:00,28,104.01,104.01,104,104,203
20150601|2015-05-28 05:30,28,103.99,104,103.99,104,47
20150601|2015-05-28 06:00,28,104,104,103.98,103.98,3
20150601|2015-05-28 07:30,28,104.03,104.03,104.03,104.03,1
20150601|2015-05-28 08:00,28,104.03,104.03,104.03,104.03,3
20150601|2015-05-28 08:30,28,104.01,104.01,104.01,104.01,1
20150601|2015-05-29 06:30,29,104.04,104.06,104.04,104.06,18
20150601|2015-05-29 10:30,29,104.04,104.04,104.04,104.04,50
20150601|2015-06-16 08:00,16,103.97,103.97,103.97,103.97,1
20150901|2015-05-26 05:30,26,104.62,104.62,104.62,104.62,14
20150901|2015-05-26 06:00,26,104.61,104.61,104.61,104.61,100
20150901|2015-05-26 07:00,26,104.61,104.61,104.61,104.61,4
20150901|2015-05-26 08:30,26,104.57,104.57,104.57,104.57,17
20150901|2015-05-27 02:00,27,104.63,104.63,104.63,104.63,1
20150901|2015-05-27 02:30,27,104.61,104.61,104.6,104.6,33
20150901|2015-05-27 03:00,27,104.6,104.6,104.6,104.6,14
20150901|2015-05-27 03:30,27,104.6,104.61,104.6,104.61,37
20150901|2015-05-27 04:30,27,104.59,104.59,104.58,104.59,135
20150901|2015-05-27 05:00,27,104.58,104.58,104.58,104.58,9
20150901|2015-05-27 08:30,27,104.62,104.62,104.62,104.62,5
20150901|2015-05-27 09:30,27,104.61,104.61,104.61,104.61,7
20150901|2015-05-28 02:00,28,104.64,104.64,104.64,104.64,1
20150901|2015-05-28 03:30,28,104.62,104.62,104.62,104.62,55
20150901|2015-05-28 04:00,28,104.64,104.64,104.64,104.64,1
20150901|2015-05-28 04:30,28,104.63,104.63,104.63,104.63,100
20150901|2015-05-28 05:30,28,104.67,104.67,104.67,104.67,46
20150901|2015-05-28 06:00,28,104.64,104.64,104.64,104.64,1
20150901|2015-05-28 10:30,28,104.67,104.67,104.67,104.67,3
20150901|2015-05-29 02:30,29,104.7,104.7,104.7,104.7,1
20150901|2015-05-29 06:30,29,104.68,104.69,104.68,104.69,22
20150901|2015-05-29 07:30,29,104.7,104.7,104.7,104.7,45
20150901|2015-05-29 10:00,29,104.71,104.72,104.7,104.7,35
20150901|2015-05-29 10:30,29,104.69,104.69,104.69,104.69,4
20150901|2015-06-01 02:00,1,104.66,104.66,104.66,104.66,49
20150901|2015-06-01 04:00,1,104.7,104.7,104.7,104.7,50
20150901|2015-06-01 05:00,1,104.68,104.68,104.68,104.68,10
20150901|2015-06-01 07:30,1,104.72,104.72,104.72,104.72,45
20150901|2015-06-01 08:30,1,104.73,104.73,104.72,104.72,55
20150901|2015-06-01 10:30,1,104.71,104.71,104.71,104.71,2
20150901|2015-06-02 02:00,2,104.66,104.66,104.65,104.65,101
20150901|2015-06-02 02:30,2,104.67,104.67,104.67,104.67,20
20150901|2015-06-02 04:00,2,104.62,104.62,104.62,104.62,46
20150901|2015-06-02 04:30,2,104.61,104.61,104.61,104.61,54
20150901|2015-06-02 06:00,2,104.61,104.61,104.58,104.58,124
20150901|2015-06-02 06:30,2,104.59,104.61,104.59,104.61,40
20150901|2015-06-02 08:00,2,104.59,104.63,104.59,104.63,340
20150901|2015-06-02 08:30,2,104.6,104.6,104.6,104.6,50
20150901|2015-06-02 09:00,2,104.59,104.59,104.59,104.59,51
20150901|2015-06-02 10:30,2,104.57,104.57,104.56,104.56,90
20150901|2015-06-02 11:00,2,104.55,104.55,104.55,104.55,45
20150901|2015-06-03 02:00,3,104.56,104.56,104.56,104.56,45
20150901|2015-06-03 03:30,3,104.58,104.58,104.58,104.58,1
20150901|2015-06-03 05:30,3,104.55,104.55,104.55,104.55,1
20150901|2015-06-03 06:00,3,104.53,104.53,104.53,104.53,45
20150901|2015-06-03 08:00,3,104.51,104.51,104.5,104.51,4
20150901|2015-06-03 08:30,3,104.5,104.5,104.5,104.5,45
20150901|2015-06-03 09:30,3,104.48,104.48,104.48,104.48,35
20150901|2015-06-03 10:00,3,104.47,104.47,104.47,104.47,10
20150901|2015-06-04 02:00,4,104.47,104.47,104.47,104.47,45
20150901|2015-06-04 02:30,4,104.47,104.47,104.47,104.47,50
20150901|2015-06-04 03:30,4,104.47,104.47,104.47,104.47,47
20150901|2015-06-04 04:30,4,104.47,104.49,104.47,104.49,100
20150901|2015-06-04 05:30,4,104.51,104.51,104.51,104.51,46
20150901|2015-06-04 06:00,4,104.53,104.53,104.53,104.53,45
20150901|2015-06-04 07:00,4,104.54,104.57,104.54,104.57,136
20150901|2015-06-04 08:00,4,104.56,104.56,104.56,104.56,45
20150901|2015-06-04 08:30,4,104.57,104.61,104.57,104.61,168
20150901|2015-06-05 04:00,5,104.56,104.56,104.56,104.56,6
20150901|2015-06-05 07:30,5,104.55,104.55,104.49,104.49,92
20150901|2015-06-05 08:30,5,104.48,104.48,104.48,104.48,45
20150901|2015-06-05 09:00,5,104.49,104.49,104.49,104.49,45
20150901|2015-06-08 02:30,8,104.51,104.51,104.51,104.51,20
20150901|2015-06-08 04:30,8,104.53,104.57,104.53,104.57,6
20150901|2015-06-08 09:00,8,104.57,104.57,104.57,104.57,45
20150901|2015-06-08 10:00,8,104.56,104.6,104.56,104.6,120
20150901|2015-06-09 02:00,9,104.61,104.61,104.61,104.61,90
20150901|2015-06-09 04:30,9,104.61,104.62,104.61,104.62,165
20150901|2015-06-09 05:00,9,104.63,104.63,104.63,104.63,3
20150901|2015-06-09 07:30,9,104.58,104.58,104.58,104.58,2
20150901|2015-06-09 08:30,9,104.56,104.56,104.54,104.54,67
20150901|2015-06-10 02:00,10,104.51,104.51,104.5,104.5,79
20150901|2015-06-10 02:30,10,104.49,104.49,104.48,104.48,14
20150901|2015-06-10 03:00,10,104.48,104.51,104.48,104.51,89
20150901|2015-06-10 03:30,10,104.51,104.55,104.51,104.55,141
20150901|2015-06-10 04:00,10,104.51,104.51,104.51,104.51,4
20150901|2015-06-10 06:00,10,104.53,104.53,104.53,104.53,2
20150901|2015-06-10 08:00,10,104.51,104.51,104.51,104.51,1
20150901|2015-06-10 10:00,10,104.51,104.51,104.51,104.51,1
20150901|2015-06-10 11:00,10,104.54,104.54,104.54,104.54,1
20150901|2015-06-11 02:00,11,104.52,104.52,104.52,104.52,60
20150901|2015-06-11 03:30,11,104.54,104.54,104.54,104.54,1
20150901|2015-06-11 05:00,11,104.5,104.5,104.5,104.5,16
20150901|2015-06-11 07:00,11,104.57,104.58,104.57,104.58,54
20150901|2015-06-11 07:30,11,104.58,104.6,104.58,104.6,54
20150901|2015-06-11 08:00,11,104.58,104.58,104.57,104.57,6
20150901|2015-06-11 08:30,11,104.57,104.58,104.57,104.58,4
20150901|2015-06-11 09:00,11,104.58,104.58,104.58,104.58,3
20150901|2015-06-11 09:30,11,104.59,104.59,104.59,104.59,1
20150901|2015-06-11 11:00,11,104.61,104.62,104.61,104.62,100
20150901|2015-06-12 02:00,12,104.63,104.64,104.63,104.64,45
20150901|2015-06-12 02:30,12,104.63,104.63,104.63,104.63,1
20150901|2015-06-12 03:00,12,104.61,104.61,104.61,104.61,4
20150901|2015-06-12 04:00,12,104.6,104.6,104.6,104.6,1
20150901|2015-06-12 05:00,12,104.6,104.6,104.6,104.6,1
20150901|2015-06-12 05:30,12,104.58,104.58,104.58,104.58,45
20150901|2015-06-12 06:00,12,104.59,104.59,104.59,104.59,7
20150901|2015-06-12 06:30,12,104.6,104.61,104.6,104.61,26
20150901|2015-06-12 08:00,12,104.61,104.61,104.61,104.61,12
20150901|2015-06-12 08:30,12,104.66,104.66,104.66,104.66,41
20150901|2015-06-12 10:00,12,104.67,104.67,104.67,104.67,1
20150901|2015-06-12 11:30,12,104.64,104.64,104.64,104.64,1
20150901|2015-06-15 02:00,15,104.65,104.65,104.65,104.65,1
20150901|2015-06-15 02:30,15,104.69,104.69,104.69,104.69,12
20150901|2015-06-15 04:00,15,104.66,104.66,104.66,104.66,1
20150901|2015-06-15 05:00,15,104.64,104.64,104.64,104.64,21
20150901|2015-06-15 06:00,15,104.63,104.63,104.62,104.62,68
20150901|2015-06-15 06:30,15,104.62,104.62,104.62,104.62,45
20150901|2015-06-15 08:00,15,104.65,104.65,104.65,104.65,1
20150901|2015-06-15 08:30,15,104.64,104.64,104.64,104.64,1
20150901|2015-06-15 09:30,15,104.6,104.6,104.6,104.6,1
20150901|2015-06-16 02:30,16,104.62,104.65,104.61,104.65,124
20150901|2015-06-16 03:00,16,104.62,104.62,104.62,104.62,1
20150901|2015-06-16 06:00,16,104.63,104.63,104.63,104.63,45
20150901|2015-06-16 08:00,16,104.62,104.62,104.61,104.61,46
20150901|2015-06-16 10:00,16,104.64,104.64,104.64,104.64,2
20150901|2015-06-17 03:30,17,104.6,104.6,104.57,104.58,92
20150901|2015-06-17 05:30,17,104.52,104.52,104.52,104.52,12
20150901|2015-06-17 07:00,17,104.54,104.54,104.54,104.54,1
20150901|2015-06-17 08:30,17,104.51,104.51,104.51,104.51,1
20150901|2015-06-17 09:30,17,104.5,104.5,104.5,104.5,35
20150901|2015-06-17 10:00,17,104.5,104.5,104.5,104.5,15
20150901|2015-06-17 10:30,17,104.5,104.5,104.5,104.5,15
20150901|2015-06-17 11:00,17,104.5,104.5,104.5,104.5,15
20150901|2015-06-17 11:30,17,104.51,104.51,104.51,104.51,20
20150901|2015-06-18 02:00,18,104.57,104.57,104.57,104.57,1
20150901|2015-06-18 03:00,18,104.57,104.57,104.57,104.57,7
20150901|2015-06-18 07:30,18,104.59,104.59,104.55,104.55,8
20150901|2015-06-18 08:30,18,104.56,104.56,104.54,104.54,234
20150901|2015-06-18 10:30,18,104.55,104.55,104.55,104.55,1
20150901|2015-06-18 11:00,18,104.51,104.51,104.51,104.51,1
20150901|2015-06-19 02:00,19,104.57,104.57,104.57,104.57,51
20150901|2015-06-19 02:30,19,104.56,104.56,104.56,104.56,50
20150901|2015-06-19 04:00,19,104.56,104.56,104.56,104.56,58
20150901|2015-06-19 04:30,19,104.56,104.56,104.56,104.56,6
20150901|2015-06-19 05:00,19,104.56,104.56,104.56,104.56,15
20150901|2015-06-19 05:30,19,104.53,104.53,104.51,104.51,18
20150901|2015-06-19 07:30,19,104.54,104.56,104.54,104.56,2
20150901|2015-06-19 09:00,19,104.59,104.59,104.59,104.59,1
20150901|2015-06-19 09:30,19,104.58,104.59,104.58,104.59,65
20150901|2015-06-19 10:00,19,104.57,104.57,104.57,104.57,1
20150901|2015-06-22 02:00,22,104.5,104.5,104.5,104.5,58
20150901|2015-06-22 02:30,22,104.53,104.53,104.52,104.52,165
20150901|2015-06-22 03:00,22,104.52,104.52,104.51,104.51,101
20150901|2015-06-22 05:30,22,104.49,104.49,104.49,104.49,1
20150901|2015-06-22 06:00,22,104.52,104.52,104.52,104.52,1
20150901|2015-06-22 07:30,22,104.51,104.51,104.51,104.51,1
20150901|2015-06-22 08:00,22,104.51,104.51,104.51,104.51,4
20150901|2015-06-22 09:00,22,104.48,104.48,104.48,104.48,1
20150901|2015-06-22 10:30,22,104.49,104.49,104.49,104.49,14
20150901|2015-06-22 11:00,22,104.49,104.49,104.49,104.49,36
20150901|2015-06-23 02:00,23,104.45,104.45,104.45,104.45,1
20150901|2015-06-23 03:00,23,104.45,104.45,104.45,104.45,3
20150901|2015-06-23 03:30,23,104.44,104.44,104.44,104.44,2
20150901|2015-06-23 04:00,23,104.46,104.46,104.46,104.46,1
20150901|2015-06-23 05:30,23,104.46,104.46,104.46,104.46,2
20150901|2015-06-23 06:00,23,104.43,104.43,104.43,104.43,15
20150901|2015-06-23 07:30,23,104.43,104.43,104.41,104.41,26
20150901|2015-06-23 08:30,23,104.41,104.41,104.4,104.4,12
20150901|2015-06-23 09:00,23,104.42,104.42,104.42,104.42,1
20150901|2015-06-23 09:30,23,104.43,104.43,104.43,104.43,1
20150901|2015-06-23 10:00,23,104.41,104.41,104.41,104.41,29
20150901|2015-06-24 02:00,24,104.41,104.41,104.38,104.38,2
20150901|2015-06-24 03:30,24,104.33,104.33,104.33,104.33,2
20150901|2015-06-24 05:00,24,104.36,104.36,104.36,104.36,1
20150901|2015-06-24 05:30,24,104.34,104.34,104.33,104.33,8
20150901|2015-06-24 07:00,24,104.36,104.36,104.36,104.36,1
20150901|2015-06-24 08:30,24,104.34,104.34,104.34,104.34,10
20150901|2015-06-24 09:30,24,104.31,104.31,104.31,104.31,50
20150901|2015-06-24 10:00,24,104.31,104.31,104.31,104.31,53
20150901|2015-06-24 11:30,24,104.35,104.35,104.35,104.35,1
20150901|2015-06-25 02:30,25,104.35,104.36,104.35,104.36,51
20150901|2015-06-25 05:00,25,104.34,104.34,104.32,104.32,3
20150901|2015-06-25 07:00,25,104.34,104.34,104.34,104.34,15
20150901|2015-06-25 08:00,25,104.33,104.33,104.33,104.33,1
20150901|2015-06-25 09:00,25,104.33,104.33,104.33,104.33,7
20150901|2015-06-25 09:30,25,104.33,104.33,104.33,104.33,100
20150901|2015-06-25 10:00,25,104.33,104.33,104.33,104.33,12
20150901|2015-06-25 11:30,25,104.33,104.33,104.33,104.33,50
20150901|2015-06-26 03:00,26,104.34,104.35,104.34,104.34,100
20150901|2015-06-26 06:30,26,104.32,104.32,104.32,104.32,1
20150901|2015-06-26 07:00,26,104.31,104.31,104.3,104.3,47
20150901|2015-06-26 07:30,26,104.29,104.29,104.29,104.29,5
20150901|2015-06-26 08:00,26,104.28,104.28,104.28,104.28,1
20150901|2015-06-26 08:30,26,104.27,104.27,104.27,104.27,116
20150901|2015-06-26 09:00,26,104.27,104.27,104.26,104.26,53
20150901|2015-06-26 09:30,26,104.27,104.27,104.25,104.26,65
20150901|2015-06-26 10:00,26,104.29,104.29,104.29,104.29,1
20150901|2015-06-26 11:00,26,104.28,104.28,104.28,104.28,10
20150901|2015-06-29 02:00,29,104.42,104.48,104.42,104.47,92
20150901|2015-06-29 02:30,29,104.45,104.45,104.45,104.45,1
20150901|2015-06-29 03:30,29,104.48,104.48,104.48,104.48,1
20150901|2015-06-29 05:00,29,104.48,104.48,104.48,104.48,16
20150901|2015-06-29 06:30,29,104.46,104.46,104.46,104.46,1
20150901|2015-06-29 07:00,29,104.45,104.45,104.45,104.45,50
20150901|2015-06-29 07:30,29,104.45,104.45,104.45,104.45,2
20150901|2015-06-29 10:30,29,104.45,104.45,104.45,104.45,1
20150901|2015-06-29 11:30,29,104.48,104.49,104.48,104.49,50
20150901|2015-06-30 02:00,30,104.5,104.5,104.5,104.5,1
20150901|2015-06-30 03:30,30,104.5,104.52,104.5,104.52,75
20150901|2015-06-30 04:30,30,104.5,104.5,104.5,104.5,1
20150901|2015-06-30 07:30,30,104.5,104.5,104.5,104.5,38
20150901|2015-06-30 08:00,30,104.49,104.49,104.49,104.49,4
20150901|2015-06-30 09:30,30,104.52,104.52,104.51,104.51,57
20150901|2015-06-30 10:00,30,104.5,104.51,104.5,104.51,8
20150901|2015-06-30 10:30,30,104.51,104.51,104.51,104.51,43
20150901|2015-06-30 11:00,30,104.53,104.53,104.53,104.53,1
20150901|2015-06-30 11:30,30,104.56,104.56,104.56,104.56,1
20150901|2015-07-01 02:00,1,104.51,104.51,104.51,104.51,1
20150901|2015-07-01 03:30,1,104.48,104.48,104.48,104.48,1
20150901|2015-07-01 04:00,1,104.45,104.45,104.44,104.44,101
20150901|2015-07-01 04:30,1,104.46,104.46,104.43,104.43,21
20150901|2015-07-01 05:00,1,104.43,104.43,104.43,104.43,8
20150901|2015-07-01 06:30,1,104.43,104.43,104.42,104.42,4
20150901|2015-07-01 07:30,1,104.42,104.42,104.42,104.42,1
20150901|2015-07-01 08:30,1,104.39,104.39,104.39,104.39,1
20150901|2015-07-01 10:00,1,104.41,104.42,104.41,104.42,28
20150901|2015-07-01 11:00,1,104.41,104.41,104.41,104.41,25
20150901|2015-07-02 02:00,2,104.39,104.39,104.39,104.39,1
20150901|2015-07-02 04:30,2,104.35,104.35,104.35,104.35,1
20150901|2015-07-02 07:30,2,104.36,104.39,104.36,104.39,121
20150901|2015-07-02 08:00,2,104.39,104.41,104.39,104.41,13
20150901|2015-07-02 09:30,2,104.45,104.45,104.45,104.45,18
20150901|2015-07-03 02:00,3,104.47,104.47,104.47,104.47,51
20150901|2015-07-03 03:00,3,104.47,104.47,104.47,104.47,50
20150901|2015-07-03 03:30,3,104.46,104.46,104.46,104.46,1
20150901|2015-07-03 04:00,3,104.47,104.47,104.47,104.47,11
20150901|2015-07-03 04:30,3,104.48,104.48,104.46,104.46,7
20150901|2015-07-03 05:00,3,104.46,104.46,104.46,104.46,1
20150901|2015-07-03 06:00,3,104.48,104.48,104.48,104.48,26
20150901|2015-07-03 07:00,3,104.5,104.5,104.5,104.5,4
20150901|2015-07-03 07:30,3,104.5,104.5,104.5,104.5,1
20150901|2015-07-03 09:00,3,104.47,104.47,104.47,104.47,1
20150901|2015-07-03 09:30,3,104.53,104.53,104.53,104.53,1
20150901|2015-07-06 02:00,6,104.54,104.63,104.54,104.63,5
20150901|2015-07-06 03:30,6,104.59,104.59,104.59,104.59,24
20150901|2015-07-06 04:30,6,104.57,104.57,104.57,104.57,1
20150901|2015-07-06 07:00,6,104.58,104.58,104.58,104.58,50
20150901|2015-07-06 08:30,6,104.57,104.57,104.55,104.55,60
20150901|2015-07-07 02:00,7,104.57,104.57,104.57,104.57,46
20150901|2015-07-07 03:30,7,104.6,104.62,104.6,104.62,3
20150901|2015-07-07 04:30,7,104.64,104.64,104.64,104.64,2
20150901|2015-07-07 05:00,7,104.67,104.67,104.67,104.67,2
20150901|2015-07-07 07:00,7,104.65,104.65,104.65,104.65,2
20150901|2015-07-07 08:00,7,104.69,104.7,104.69,104.7,9
20150901|2015-07-07 09:00,7,104.68,104.71,104.68,104.7,3
20150901|2015-07-07 10:00,7,104.71,104.71,104.71,104.71,53
20150901|2015-07-08 02:30,8,104.72,104.72,104.72,104.72,5
20150901|2015-07-08 05:30,8,104.71,104.71,104.71,104.71,18
20150901|2015-07-08 06:00,8,104.7,104.7,104.66,104.66,5
20150901|2015-07-08 06:30,8,104.69,104.69,104.69,104.69,4
20150901|2015-07-08 07:30,8,104.67,104.69,104.67,104.69,63
20150901|2015-07-08 08:00,8,104.69,104.69,104.69,104.69,8
20150901|2015-07-08 08:30,8,104.68,104.68,104.68,104.68,1
20150901|2015-07-08 09:00,8,104.66,104.68,104.66,104.68,88
20150901|2015-07-08 09:30,8,104.66,104.66,104.66,104.66,1
20150901|2015-07-08 10:00,8,104.67,104.68,104.67,104.68,2
20150901|2015-07-08 10:30,8,104.67,104.67,104.67,104.67,50
20150901|2015-07-08 11:30,8,104.69,104.69,104.69,104.69,50
20150901|2015-07-09 02:00,9,104.67,104.67,104.67,104.67,53
20150901|2015-07-09 02:30,9,104.66,104.66,104.66,104.66,1
20150901|2015-07-09 08:30,9,104.62,104.62,104.62,104.62,48
20150901|2015-07-09 10:00,9,104.6,104.6,104.6,104.6,65
20150901|2015-07-10 02:00,10,104.53,104.55,104.53,104.55,4
20150901|2015-07-10 03:30,10,104.55,104.55,104.55,104.55,8
20150901|2015-07-10 04:30,10,104.53,104.53,104.53,104.53,11
20150901|2015-07-10 06:00,10,104.52,104.52,104.52,104.52,16
20150901|2015-07-10 08:00,10,104.52,104.52,104.52,104.52,16
20150901|2015-07-10 09:30,10,104.54,104.54,104.54,104.54,1
20150901|2015-07-10 11:30,10,104.51,104.51,104.51,104.51,1
20150901|2015-07-13 02:30,13,104.44,104.44,104.44,104.44,47
20150901|2015-07-13 03:00,13,104.43,104.44,104.43,104.43,16
20150901|2015-07-13 03:30,13,104.43,104.43,104.43,104.43,54
20150901|2015-07-13 05:00,13,104.39,104.39,104.39,104.39,50
20150901|2015-07-13 05:30,13,104.38,104.38,104.38,104.38,149
20150901|2015-07-13 06:30,13,104.41,104.41,104.41,104.41,65
20150901|2015-07-13 07:00,13,104.43,104.43,104.43,104.43,1
20150901|2015-07-14 03:30,14,104.43,104.43,104.43,104.43,25
20150901|2015-07-14 05:00,14,104.37,104.37,104.36,104.36,60
20150901|2015-07-14 07:30,14,104.42,104.42,104.42,104.42,1
20150901|2015-07-14 08:00,14,104.44,104.44,104.41,104.41,5
20150901|2015-07-14 08:30,14,104.42,104.42,104.42,104.42,1
20150901|2015-07-14 09:00,14,104.42,104.42,104.41,104.41,5
20150901|2015-07-14 09:30,14,104.42,104.42,104.42,104.42,1
20150901|2015-07-14 10:30,14,104.39,104.4,104.39,104.4,31
20150901|2015-07-15 02:00,15,104.36,104.36,104.32,104.32,3
20150901|2015-07-15 03:30,15,104.34,104.34,104.34,104.34,1
20150901|2015-07-15 08:00,15,104.35,104.35,104.35,104.35,2
20150901|2015-07-15 11:00,15,104.37,104.37,104.37,104.37,50
20150901|2015-07-15 11:30,15,104.38,104.38,104.38,104.38,50
20150901|2015-07-16 02:30,16,104.33,104.33,104.33,104.33,10
20150901|2015-07-16 06:00,16,104.34,104.34,104.34,104.34,1
20150901|2015-07-16 09:00,16,104.39,104.4,104.39,104.4,72
20150901|2015-07-16 10:00,16,104.38,104.38,104.37,104.37,50
20150901|2015-07-17 02:00,17,104.39,104.39,104.39,104.39,50
20150901|2015-07-17 03:30,17,104.36,104.36,104.35,104.35,51
20150901|2015-07-17 09:30,17,104.35,104.35,104.33,104.33,51
20150901|2015-07-17 10:00,17,104.36,104.36,104.36,104.36,15
20150901|2015-07-17 11:00,17,104.34,104.34,104.34,104.34,44
20150901|2015-07-17 11:30,17,104.35,104.35,104.35,104.35,35
20150901|2015-07-20 02:30,20,104.35,104.35,104.35,104.35,33
20150901|2015-07-20 06:30,20,104.41,104.41,104.41,104.41,1
20150901|2015-07-20 07:30,20,104.36,104.36,104.36,104.36,1
20150901|2015-07-20 08:30,20,104.34,104.34,104.34,104.34,51
20150901|2015-07-20 09:30,20,104.36,104.36,104.36,104.36,70
20150901|2015-07-21 02:30,21,104.38,104.38,104.38,104.38,12
20150901|2015-07-21 03:00,21,104.35,104.35,104.35,104.35,1
20150901|2015-07-21 06:00,21,104.34,104.34,104.34,104.34,6
20150901|2015-07-21 06:30,21,104.32,104.32,104.32,104.32,1
20150901|2015-07-21 07:30,21,104.3,104.31,104.3,104.31,51
20150901|2015-07-21 08:00,21,104.31,104.32,104.31,104.32,83
20150901|2015-07-21 08:30,21,104.32,104.32,104.32,104.32,65
20150901|2015-07-21 09:00,21,104.33,104.33,104.33,104.33,52
20150901|2015-07-21 09:30,21,104.34,104.35,104.34,104.35,59
20150901|2015-07-21 10:00,21,104.35,104.35,104.35,104.35,15
20150901|2015-07-21 11:30,21,104.35,104.35,104.35,104.35,35
20150901|2015-07-22 04:30,22,104.34,104.34,104.34,104.34,9
20150901|2015-07-22 06:30,22,104.33,104.33,104.33,104.33,1
20150901|2015-07-22 10:00,22,104.31,104.31,104.31,104.31,1
20150901|2015-07-22 11:00,22,104.3,104.3,104.3,104.3,4
20150901|2015-07-23 03:00,23,104.31,104.32,104.31,104.32,26
20150901|2015-07-23 06:00,23,104.32,104.32,104.32,104.32,45
20150901|2015-07-23 06:30,23,104.32,104.32,104.32,104.32,5
20150901|2015-07-23 07:00,23,104.32,104.32,104.32,104.32,50
20150901|2015-07-23 08:00,23,104.31,104.31,104.31,104.31,31
20150901|2015-07-24 02:00,24,104.33,104.35,104.33,104.35,2
20150901|2015-07-24 05:30,24,104.37,104.37,104.37,104.37,1
20150901|2015-07-24 07:30,24,104.38,104.39,104.38,104.39,131
20150901|2015-07-27 03:00,27,104.43,104.43,104.43,104.43,1
20150901|2015-07-27 05:00,27,104.44,104.44,104.44,104.44,2
20150901|2015-07-27 06:00,27,104.43,104.43,104.43,104.43,10
20150901|2015-07-27 06:30,27,104.42,104.42,104.42,104.42,6
20150901|2015-07-27 07:00,27,104.42,104.42,104.42,104.42,3
20150901|2015-07-27 09:00,27,104.42,104.42,104.42,104.42,1
20150901|2015-07-27 10:00,27,104.44,104.44,104.44,104.44,1
20150901|2015-07-27 10:30,27,104.42,104.42,104.42,104.42,5
20150901|2015-07-28 02:00,28,104.4,104.4,104.4,104.4,3
20150901|2015-07-28 02:30,28,104.4,104.4,104.4,104.4,44
20150901|2015-07-28 06:00,28,104.41,104.41,104.41,104.41,1
20150901|2015-07-28 07:00,28,104.39,104.39,104.39,104.39,17
20150901|2015-07-28 09:00,28,104.4,104.4,104.4,104.4,50
20150901|2015-07-28 10:00,28,104.43,104.43,104.43,104.43,28
20150901|2015-07-28 10:30,28,104.43,104.43,104.43,104.43,8
20150901|2015-07-28 11:00,28,104.43,104.43,104.43,104.43,2
20150901|2015-07-28 11:30,28,104.43,104.44,104.43,104.44,59
20150901|2015-07-29 04:00,29,104.44,104.45,104.44,104.44,36
20150901|2015-07-29 04:30,29,104.44,104.44,104.44,104.44,21
20150901|2015-07-29 06:00,29,104.41,104.41,104.41,104.41,1
20150901|2015-07-29 06:30,29,104.42,104.42,104.42,104.42,50
20150901|2015-07-29 09:30,29,104.4,104.4,104.39,104.39,5
20150901|2015-07-29 10:00,29,104.39,104.39,104.39,104.39,50
20150901|2015-07-30 03:30,30,104.39,104.39,104.39,104.39,1
20150901|2015-07-30 04:00,30,104.39,104.39,104.39,104.39,5
20150901|2015-07-30 04:30,30,104.38,104.38,104.38,104.38,23
20150901|2015-07-30 07:30,30,104.35,104.35,104.35,104.35,1
20150901|2015-07-30 09:00,30,104.36,104.36,104.36,104.36,6
20150901|2015-07-30 09:30,30,104.35,104.35,104.35,104.35,80
20150901|2015-07-30 10:00,30,104.36,104.36,104.36,104.36,1
20150901|2015-07-30 10:30,30,104.36,104.36,104.36,104.36,49
20150901|2015-07-30 11:00,30,104.36,104.36,104.36,104.36,55
20150901|2015-07-31 06:30,31,104.36,104.36,104.36,104.36,5
20150901|2015-07-31 07:00,31,104.36,104.36,104.36,104.36,15
20150901|2015-07-31 07:30,31,104.38,104.38,104.38,104.38,2
20150901|2015-07-31 08:00,31,104.43,104.47,104.43,104.47,17
20150901|2015-07-31 09:30,31,104.47,104.49,104.47,104.48,72
20150901|2015-07-31 10:00,31,104.48,104.49,104.46,104.46,48
20150901|2015-07-31 10:30,31,104.48,104.48,104.48,104.48,2
20150901|2015-08-03 03:30,3,104.42,104.42,104.42,104.42,62
20150901|2015-08-03 06:00,3,104.45,104.45,104.45,104.45,1
20150901|2015-08-03 07:30,3,104.43,104.43,104.43,104.43,5
20150901|2015-08-03 08:00,3,104.43,104.43,104.43,104.43,4
20150901|2015-08-03 08:30,3,104.45,104.45,104.45,104.45,4
20150901|2015-08-03 09:00,3,104.45,104.45,104.45,104.45,14
20150901|2015-08-03 09:30,3,104.44,104.44,104.44,104.44,50
20150901|2015-08-03 10:00,3,104.45,104.46,104.45,104.46,6
20150901|2015-08-03 10:30,3,104.44,104.44,104.44,104.44,20
20150901|2015-08-03 11:00,3,104.47,104.47,104.47,104.47,6
20150901|2015-08-04 07:00,4,104.45,104.45,104.45,104.45,1
20150901|2015-08-04 09:00,4,104.44,104.44,104.44,104.44,18
20150901|2015-08-04 09:30,4,104.44,104.44,104.44,104.44,6
20150901|2015-08-04 10:00,4,104.47,104.48,104.47,104.48,9
20150901|2015-08-05 02:00,5,104.41,104.41,104.39,104.39,2
20150901|2015-08-05 02:30,5,104.41,104.41,104.41,104.41,1
20150901|2015-08-05 04:00,5,104.4,104.4,104.4,104.4,55
20150901|2015-08-05 04:30,5,104.37,104.37,104.37,104.37,1
20150901|2015-08-05 05:00,5,104.38,104.38,104.38,104.38,100
20150901|2015-08-05 07:00,5,104.36,104.36,104.36,104.36,1
20150901|2015-08-05 08:00,5,104.36,104.36,104.36,104.36,1
20150901|2015-08-05 09:00,5,104.34,104.34,104.34,104.34,4
20150901|2015-08-05 10:30,5,104.34,104.34,104.34,104.34,15
20150901|2015-08-06 02:30,6,104.35,104.35,104.35,104.35,35
20150901|2015-08-06 03:30,6,104.34,104.34,104.34,104.34,25
20150901|2015-08-06 04:30,6,104.35,104.36,104.35,104.36,135
20150901|2015-08-06 06:00,6,104.38,104.44,104.38,104.44,4
20150901|2015-08-06 06:30,6,104.41,104.41,104.41,104.41,1
20150901|2015-08-06 07:00,6,104.4,104.4,104.38,104.38,3
20150901|2015-08-06 10:00,6,104.39,104.39,104.39,104.39,1
20150901|2015-08-07 02:00,7,104.43,104.43,104.43,104.43,46
20150901|2015-08-07 07:00,7,104.42,104.42,104.42,104.42,1
20150901|2015-08-07 10:00,7,104.46,104.46,104.46,104.46,17
20150901|2015-08-07 10:30,7,104.46,104.46,104.46,104.46,33
20150901|2015-08-07 11:00,7,104.47,104.47,104.47,104.47,8
20150901|2015-08-10 03:00,10,104.46,104.46,104.46,104.46,4
20150901|2015-08-10 07:00,10,104.45,104.45,104.44,104.44,28
20150901|2015-08-10 09:00,10,104.42,104.42,104.41,104.41,33
20150901|2015-08-10 10:30,10,104.42,104.42,104.42,104.42,50
20150901|2015-08-10 11:00,10,104.41,104.41,104.41,104.41,15
20150901|2015-08-10 11:30,10,104.41,104.41,104.41,104.41,27
20150901|2015-08-11 02:00,11,104.44,104.45,104.44,104.45,78
20150901|2015-08-11 05:00,11,104.46,104.48,104.46,104.48,2
20150901|2015-08-11 06:00,11,104.48,104.48,104.46,104.46,2
20150901|2015-08-11 07:00,11,104.45,104.45,104.45,104.45,1
20150901|2015-08-11 07:30,11,104.46,104.46,104.46,104.46,5
20150901|2015-08-11 08:00,11,104.47,104.47,104.47,104.47,2
20150901|2015-08-11 09:30,11,104.48,104.5,104.48,104.5,7
20150901|2015-08-11 10:00,11,104.51,104.51,104.51,104.51,50
20150901|2015-08-12 02:00,12,104.54,104.61,104.54,104.57,173
20150901|2015-08-12 02:30,12,104.6,104.6,104.6,104.6,1
20150901|2015-08-12 03:00,12,104.56,104.56,104.56,104.56,1
20150901|2015-08-12 03:30,12,104.54,104.54,104.54,104.54,76
20150901|2015-08-12 04:00,12,104.56,104.56,104.54,104.54,110
20150901|2015-08-12 07:00,12,104.53,104.53,104.53,104.53,1
20150901|2015-08-12 10:00,12,104.53,104.53,104.53,104.53,1
20150901|2015-08-13 02:00,13,104.59,104.59,104.52,104.52,53
20150901|2015-08-13 06:00,13,104.52,104.52,104.52,104.52,1
20150901|2015-08-13 07:30,13,104.5,104.5,104.5,104.5,16
20150901|2015-08-13 08:30,13,104.53,104.53,104.53,104.53,51
20150901|2015-08-13 10:30,13,104.53,104.53,104.53,104.53,1
20150901|2015-08-13 11:00,13,104.54,104.54,104.54,104.54,99
20150901|2015-08-14 02:00,14,104.52,104.53,104.52,104.53,2
20150901|2015-08-14 04:30,14,104.56,104.56,104.54,104.54,2
20150901|2015-08-14 05:00,14,104.57,104.57,104.57,104.57,50
20150901|2015-08-14 08:00,14,104.54,104.54,104.53,104.53,50
20150901|2015-08-14 09:30,14,104.54,104.55,104.54,104.55,150
20150901|2015-08-17 02:00,17,104.55,104.55,104.55,104.55,1
20150901|2015-08-17 02:30,17,104.56,104.56,104.56,104.56,1
20150901|2015-08-17 07:30,17,104.58,104.58,104.58,104.58,1
20150901|2015-08-17 08:00,17,104.6,104.6,104.6,104.6,9
20150901|2015-08-17 09:30,17,104.62,104.62,104.62,104.62,1
20150901|2015-08-17 11:30,17,104.6,104.6,104.6,104.6,60
20150901|2015-08-18 03:30,18,104.57,104.57,104.57,104.57,1
20150901|2015-08-18 04:30,18,104.56,104.56,104.56,104.56,32
20150901|2015-08-18 06:30,18,104.58,104.58,104.57,104.57,110
20150901|2015-08-18 07:00,18,104.55,104.55,104.55,104.55,51
20150901|2015-08-18 07:30,18,104.55,104.55,104.54,104.54,19
20150901|2015-08-18 09:30,18,104.55,104.55,104.55,104.55,10
20150901|2015-08-19 02:00,19,104.53,104.55,104.53,104.55,51
20150901|2015-08-19 07:30,19,104.56,104.56,104.56,104.56,12
20150901|2015-08-19 08:00,19,104.55,104.56,104.55,104.56,74
20150901|2015-08-19 08:30,19,104.55,104.55,104.55,104.55,25
20150901|2015-08-19 09:30,19,104.57,104.57,104.57,104.57,20
20150901|2015-08-19 11:00,19,104.62,104.62,104.62,104.62,1
20150901|2015-08-20 02:00,20,104.68,104.68,104.68,104.68,1
20150901|2015-08-20 07:30,20,104.69,104.69,104.69,104.69,1
20150901|2015-08-20 10:30,20,104.68,104.68,104.68,104.68,50
20150901|2015-08-20 11:30,20,104.68,104.68,104.68,104.68,50
20150901|2015-08-21 02:00,21,104.73,104.73,104.73,104.73,2
20150901|2015-08-21 04:00,21,104.73,104.73,104.7,104.7,3
20150901|2015-08-21 05:00,21,104.73,104.73,104.73,104.73,26
20150901|2015-08-21 10:30,21,104.78,104.78,104.78,104.78,2
20150901|2015-08-24 02:00,24,104.75,104.83,104.75,104.79,4
20150901|2015-08-24 03:00,24,104.79,104.79,104.79,104.79,1
20150901|2015-08-24 03:30,24,104.79,104.79,104.79,104.79,3
20150901|2015-08-24 04:00,24,104.79,104.79,104.77,104.77,53
20150901|2015-08-24 05:30,24,104.79,104.79,104.79,104.79,60
20150901|2015-08-24 06:30,24,104.82,104.82,104.82,104.82,1
20150901|2015-08-24 07:30,24,104.82,104.82,104.82,104.82,4
20150901|2015-08-24 08:00,24,104.84,104.84,104.84,104.84,1
20150901|2015-08-24 09:00,24,104.82,104.82,104.79,104.79,17
20150901|2015-08-24 09:30,24,104.81,104.81,104.81,104.81,123
20150901|2015-08-24 10:00,24,104.8,104.82,104.8,104.82,61
20150901|2015-08-24 10:30,24,104.78,104.78,104.78,104.78,61
20150901|2015-08-25 02:00,25,104.84,104.84,104.77,104.77,12
20150901|2015-08-25 02:30,25,104.75,104.75,104.72,104.72,24
20150901|2015-08-25 03:00,25,104.72,104.72,104.72,104.72,60
20150901|2015-08-25 03:30,25,104.72,104.72,104.72,104.72,20
20150901|2015-08-25 05:00,25,104.72,104.72,104.68,104.68,70
20150901|2015-08-25 05:30,25,104.69,104.69,104.69,104.69,1
20150901|2015-08-25 07:00,25,104.71,104.71,104.71,104.71,1
20150901|2015-08-25 07:30,25,104.73,104.73,104.73,104.73,18
20150901|2015-08-25 08:30,25,104.69,104.69,104.69,104.69,1
20150901|2015-08-25 09:30,25,104.7,104.7,104.7,104.7,67
20150901|2015-08-25 10:00,25,104.68,104.68,104.68,104.68,1
20150901|2015-08-25 10:30,25,104.67,104.67,104.67,104.67,4
20150901|2015-08-25 11:00,25,104.66,104.66,104.66,104.66,60
20150901|2015-08-25 11:30,25,104.65,104.65,104.65,104.65,61
20150901|2015-08-26 02:00,26,104.7,104.7,104.7,104.7,1
20150901|2015-08-26 03:00,26,104.7,104.7,104.7,104.7,4
20150901|2015-08-26 04:30,26,104.71,104.71,104.71,104.71,6
20150901|2015-08-26 06:00,26,104.69,104.69,104.69,104.69,51
20150901|2015-08-26 07:30,26,104.65,104.65,104.63,104.63,2
20150901|2015-08-26 09:00,26,104.62,104.62,104.62,104.62,17
20150901|2015-08-26 09:30,26,104.67,104.69,104.67,104.69,61
20150901|2015-08-26 10:00,26,104.65,104.68,104.64,104.67,236
20150901|2015-08-26 10:30,26,104.67,104.68,104.67,104.68,134
20150901|2015-08-26 11:30,26,104.69,104.7,104.69,104.7,100
20150901|2015-08-27 02:00,27,104.66,104.66,104.65,104.65,2
20150901|2015-08-27 07:30,27,104.63,104.63,104.63,104.63,79
20150901|2015-08-27 10:00,27,104.67,104.67,104.67,104.67,2
20150901|2015-08-28 02:30,28,104.73,104.73,104.73,104.73,1
20150901|2015-08-28 05:00,28,104.73,104.76,104.73,104.76,7
20150901|2015-08-28 06:30,28,104.74,104.74,104.72,104.72,4
20150901|2015-09-01 07:00,1,104.67,104.67,104.67,104.67,50
20150901|2015-09-01 07:30,1,104.67,104.67,104.67,104.67,4
20150901|2015-09-01 10:00,1,104.7,104.7,104.7,104.7,3
20150901|2015-09-04 03:30,4,104.81,104.81,104.81,104.81,40
20150901|2015-09-17 04:00,17,104.69,104.69,104.69,104.69,2130
20150901|2015-09-22 02:30,22,104.82,104.82,104.82,104.82,11
20150901|2015-09-28 04:30,28,104.87,104.87,104.87,104.87,1
20151201|2015-08-25 10:30,25,103.98,103.98,103.98,103.98,2
20151201|2015-08-26 02:30,26,104.02,104.02,104.02,104.02,1
20151201|2015-08-26 03:00,26,104.02,104.02,104.02,104.02,4
20151201|2015-08-26 04:30,26,104.02,104.02,104,104.01,8
20151201|2015-08-26 06:00,26,104.01,104.01,104.01,104.01,50
20151201|2015-08-26 09:00,26,103.92,103.92,103.92,103.92,17
20151201|2015-08-26 10:00,26,103.94,103.94,103.93,103.93,126
20151201|2015-08-27 05:30,27,103.94,103.94,103.94,103.94,1
20151201|2015-08-27 08:30,27,103.94,103.94,103.94,103.94,2
20151201|2015-08-27 09:30,27,103.98,103.99,103.98,103.99,40
20151201|2015-08-27 10:00,27,103.96,103.99,103.96,103.99,42
20151201|2015-08-28 02:00,28,103.95,104,103.95,104,47
20151201|2015-08-28 02:30,28,103.99,104.03,103.99,104.03,65
20151201|2015-08-28 03:00,28,104.03,104.03,104.03,104.03,45
20151201|2015-08-28 04:00,28,104.05,104.05,104.05,104.05,1
20151201|2015-08-28 05:00,28,104.01,104.04,104.01,104.04,7
20151201|2015-08-28 05:30,28,104.04,104.04,104.04,104.04,1
20151201|2015-08-28 06:30,28,104.02,104.02,104.01,104.01,45
20151201|2015-08-28 09:00,28,104.05,104.05,104.05,104.05,50
20151201|2015-08-28 09:30,28,104.02,104.02,104.02,104.02,3
20151201|2015-08-28 10:00,28,104.05,104.05,104.01,104.01,51
20151201|2015-09-01 03:00,1,103.98,103.98,103.98,103.98,1
20151201|2015-09-01 03:30,1,104,104,104,104,16
20151201|2015-09-01 07:00,1,103.99,103.99,103.99,103.99,50
20151201|2015-09-01 07:30,1,103.99,103.99,103.97,103.97,75
20151201|2015-09-01 08:30,1,103.95,103.99,103.95,103.99,51
20151201|2015-09-01 09:30,1,104,104,104,104,36
20151201|2015-09-02 03:00,2,104.01,104.01,104.01,104.01,1
20151201|2015-09-02 03:30,2,103.99,103.99,103.99,103.99,1
20151201|2015-09-02 08:30,2,103.99,103.99,103.98,103.98,21
20151201|2015-09-02 10:30,2,103.99,103.99,103.99,103.99,100
20151201|2015-09-03 02:30,3,103.99,103.99,103.99,103.99,1
20151201|2015-09-03 03:30,3,103.98,103.98,103.98,103.98,2
20151201|2015-09-03 07:30,3,104.01,104.01,104.01,104.01,1
20151201|2015-09-03 08:30,3,104.04,104.04,104.04,104.04,8
20151201|2015-09-03 10:00,3,104.02,104.03,104.02,104.03,9
20151201|2015-09-04 02:00,4,104.05,104.05,104.05,104.05,2
20151201|2015-09-04 03:00,4,104.07,104.07,104.07,104.07,51
20151201|2015-09-04 03:30,4,104.09,104.09,104.09,104.09,40
20151201|2015-09-04 05:00,4,104.09,104.09,104.09,104.09,40
20151201|2015-09-04 06:00,4,104.09,104.09,104.09,104.09,9
20151201|2015-09-04 06:30,4,104.09,104.09,104.09,104.09,1
20151201|2015-09-04 07:30,4,104.11,104.11,104.09,104.09,11
20151201|2015-09-04 09:30,4,104.06,104.11,104.06,104.11,14
20151201|2015-09-04 10:00,4,104.09,104.11,104.09,104.11,11
20151201|2015-09-04 11:30,4,104.13,104.13,104.13,104.13,1
20151201|2015-09-07 03:30,7,104.1,104.1,104.1,104.1,1
20151201|2015-09-07 06:00,7,104.12,104.12,104.12,104.12,1
20151201|2015-09-07 08:30,7,104.13,104.13,104.13,104.13,1
20151201|2015-09-07 09:30,7,104.14,104.14,104.14,104.14,70
20151201|2015-09-08 03:30,8,104.1,104.1,104.1,104.1,1
20151201|2015-09-08 04:30,8,104.12,104.12,104.12,104.12,39
20151201|2015-09-08 05:00,8,104.1,104.1,104.1,104.1,1
20151201|2015-09-08 08:00,8,104.11,104.11,104.11,104.11,10
20151201|2015-09-08 08:30,8,104.13,104.13,104.13,104.13,1
20151201|2015-09-08 09:30,8,104.12,104.12,104.1,104.1,2
20151201|2015-09-08 10:00,8,104.13,104.13,104.13,104.13,3
20151201|2015-09-08 11:00,8,104.12,104.12,104.12,104.12,100
20151201|2015-09-09 02:00,9,104.07,104.07,104.07,104.07,19
20151201|2015-09-09 07:00,9,104.09,104.1,104.09,104.1,70
20151201|2015-09-09 08:30,9,104.08,104.08,104.08,104.08,10
20151201|2015-09-09 09:00,9,104.06,104.06,104.06,104.06,1
20151201|2015-09-09 09:30,9,104.05,104.05,104.05,104.05,72
20151201|2015-09-10 02:00,10,104.09,104.11,104.09,104.11,2
20151201|2015-09-10 06:00,10,104.08,104.08,104.08,104.08,2
20151201|2015-09-10 07:30,10,104.1,104.11,104.1,104.11,26
20151201|2015-09-10 08:30,10,104.12,104.12,104.12,104.12,1
20151201|2015-09-10 09:30,10,104.09,104.09,104.09,104.09,37
20151201|2015-09-10 10:00,10,104.1,104.1,104.1,104.1,58
20151201|2015-09-11 03:30,11,104.1,104.11,104.1,104.11,43
20151201|2015-09-11 10:30,11,104.16,104.16,104.16,104.16,1
20151201|2015-09-14 05:30,14,104.14,104.14,104.14,104.14,1
20151201|2015-09-14 07:00,14,104.15,104.15,104.15,104.15,1
20151201|2015-09-14 10:00,14,104.13,104.13,104.13,104.13,1
20151201|2015-09-15 03:00,15,104.13,104.13,104.13,104.13,1
20151201|2015-09-15 05:30,15,104.1,104.1,104.1,104.1,2
20151201|2015-09-15 07:00,15,104.13,104.13,104.13,104.13,2
20151201|2015-09-15 09:00,15,104.11,104.11,104.11,104.11,3
20151201|2015-09-15 09:30,15,104.09,104.09,104.07,104.09,102
20151201|2015-09-15 10:00,15,104.11,104.11,104.11,104.11,1
20151201|2015-09-15 11:00,15,104.08,104.08,104.08,104.08,100
20151201|2015-09-16 02:00,16,104.06,104.06,104.06,104.06,1
20151201|2015-09-16 03:30,16,104,104,104,104,1
20151201|2015-09-16 04:30,16,103.99,104.02,103.99,103.99,51
20151201|2015-09-16 06:00,16,103.99,103.99,103.98,103.99,78
20151201|2015-09-16 06:30,16,103.99,103.99,103.99,103.99,8
20151201|2015-09-16 07:00,16,103.98,103.99,103.97,103.99,52
20151201|2015-09-16 07:30,16,103.99,103.99,103.99,103.99,8
20151201|2015-09-16 08:00,16,103.98,103.98,103.98,103.98,1
20151201|2015-09-16 09:30,16,104.01,104.01,104.01,104.01,9
20151201|2015-09-16 10:00,16,104.01,104.01,104.01,104.01,2
20151201|2015-09-17 05:00,17,104,104,104,104,35
20151201|2015-09-17 06:00,17,103.99,103.99,103.98,103.98,100
20151201|2015-09-17 07:00,17,103.95,103.95,103.95,103.95,20
20151201|2015-09-17 10:00,17,103.99,103.99,103.99,103.99,1
20151201|2015-09-17 10:30,17,103.97,103.97,103.97,103.97,5
20151201|2015-09-17 11:00,17,103.97,103.97,103.95,103.95,25
20151201|2015-09-18 02:00,18,104.08,104.15,104.08,104.13,252
20151201|2015-09-18 02:30,18,104.16,104.16,104.12,104.12,51
20151201|2015-09-18 03:00,18,104.09,104.09,104.09,104.09,50
20151201|2015-09-18 05:30,18,104.1,104.14,104.1,104.12,105
20151201|2015-09-18 06:00,18,104.14,104.14,104.14,104.14,110
20151201|2015-09-18 08:30,18,104.12,104.12,104.12,104.12,1
20151201|2015-09-18 11:00,18,104.13,104.13,104.13,104.13,50
20151201|2015-09-21 04:30,21,104.11,104.11,104.11,104.11,13
20151201|2015-09-21 09:00,21,104.11,104.11,104.11,104.11,2
20151201|2015-09-22 02:30,22,104.11,104.11,104.11,104.11,22
20151201|2015-09-22 05:30,22,104.18,104.18,104.18,104.18,10
20151201|2015-09-22 06:00,22,104.17,104.17,104.17,104.17,18
20151201|2015-09-22 07:30,22,104.15,104.16,104.15,104.16,60
20151201|2015-09-22 09:00,22,104.19,104.19,104.19,104.19,62
20151201|2015-09-22 10:00,22,104.23,104.23,104.23,104.23,50
20151201|2015-09-22 10:30,22,104.27,104.27,104.27,104.27,1
20151201|2015-09-23 02:00,23,104.25,104.25,104.25,104.25,7
20151201|2015-09-23 02:30,23,104.22,104.22,104.21,104.21,101
20151201|2015-09-23 03:00,23,104.19,104.19,104.19,104.19,51
20151201|2015-09-23 03:30,23,104.18,104.18,104.18,104.18,77
20151201|2015-09-23 06:00,23,104.19,104.19,104.19,104.19,27
20151201|2015-09-23 09:30,23,104.18,104.2,104.18,104.2,53
20151201|2015-09-23 10:00,23,104.17,104.17,104.17,104.17,1
20151201|2015-09-24 03:00,24,104.19,104.19,104.19,104.19,6
20151201|2015-09-24 06:30,24,104.23,104.23,104.23,104.23,1
20151201|2015-09-24 08:30,24,104.28,104.28,104.28,104.28,10
20151201|2015-09-25 02:00,25,104.23,104.23,104.19,104.19,52
20151201|2015-09-25 02:30,25,104.19,104.19,104.18,104.18,11
20151201|2015-09-25 03:00,25,104.16,104.16,104.16,104.16,25
20151201|2015-09-28 07:30,28,104.2,104.2,104.2,104.2,1
20151201|2015-09-28 10:00,28,104.21,104.21,104.21,104.21,50
20151201|2015-09-29 04:30,29,104.24,104.24,104.24,104.24,1
20151201|2015-09-29 06:00,29,104.19,104.19,104.19,104.19,1
20151201|2015-09-29 08:30,29,104.24,104.25,104.24,104.25,28
20151201|2015-09-29 09:00,29,104.23,104.23,104.23,104.23,3
20151201|2015-09-29 11:30,29,104.25,104.25,104.25,104.25,5
20151201|2015-09-30 03:30,30,104.2,104.2,104.2,104.2,90
20151201|2015-09-30 05:30,30,104.19,104.19,104.19,104.19,80
20151201|2015-09-30 08:30,30,104.22,104.22,104.22,104.22,48
20151201|2015-09-30 09:30,30,104.22,104.23,104.22,104.22,53
20151201|2015-09-30 10:30,30,104.25,104.25,104.23,104.24,17
20151201|2015-09-30 11:30,30,104.22,104.22,104.22,104.22,50
20151201|2015-10-01 02:30,1,104.19,104.21,104.19,104.21,12
20151201|2015-10-01 05:00,1,104.18,104.18,104.18,104.18,5
20151201|2015-10-01 06:30,1,104.2,104.2,104.2,104.2,4
20151201|2015-10-01 07:00,1,104.22,104.22,104.22,104.22,12
20151201|2015-10-01 08:00,1,104.22,104.22,104.22,104.22,8
20151201|2015-10-01 09:30,1,104.2,104.2,104.2,104.2,1
20151201|2015-10-02 03:00,2,104.22,104.22,104.22,104.22,5
20151201|2015-10-02 03:30,2,104.22,104.22,104.22,104.22,1
20151201|2015-10-02 05:00,2,104.2,104.2,104.2,104.2,1
20151201|2015-10-02 06:00,2,104.21,104.21,104.21,104.21,2
20151201|2015-10-02 07:30,2,104.21,104.33,104.21,104.33,14
20151201|2015-10-02 08:30,2,104.34,104.34,104.34,104.34,5
20151201|2015-10-02 10:30,2,104.3,104.3,104.29,104.29,6
20151201|2015-10-05 02:00,5,104.26,104.26,104.26,104.26,1
20151201|2015-10-05 03:30,5,104.26,104.26,104.26,104.26,40
20151201|2015-10-05 08:00,5,104.23,104.23,104.23,104.23,20
20151201|2015-10-05 09:00,5,104.2,104.2,104.19,104.19,13
20151201|2015-10-05 11:00,5,104.22,104.22,104.21,104.21,25
20151201|2015-10-05 11:30,5,104.21,104.21,104.21,104.21,27
20151201|2015-10-06 03:00,6,104.19,104.19,104.19,104.19,1
20151201|2015-10-06 04:00,6,104.19,104.19,104.19,104.19,17
20151201|2015-10-06 04:30,6,104.21,104.21,104.21,104.21,40
20151201|2015-10-06 07:00,6,104.19,104.19,104.19,104.19,38
20151201|2015-10-06 09:30,6,104.2,104.2,104.2,104.2,40
20151201|2015-10-07 06:00,7,104.14,104.14,104.13,104.13,104
20151201|2015-10-07 08:00,7,104.15,104.15,104.15,104.15,7
20151201|2015-10-07 09:00,7,104.16,104.16,104.13,104.13,7
20151201|2015-10-07 09:30,7,104.15,104.15,104.15,104.15,10
20151201|2015-10-08 05:30,8,104.18,104.18,104.18,104.18,7
20151201|2015-10-09 04:30,9,104.18,104.18,104.18,104.18,10
20151201|2015-10-09 09:00,9,104.18,104.18,104.18,104.18,40
20151201|2015-10-12 04:30,12,104.18,104.18,104.18,104.18,8
20151201|2015-10-12 05:00,12,104.2,104.2,104.2,104.2,48
20151201|2015-10-12 05:30,12,104.2,104.2,104.2,104.2,11
20151201|2015-10-12 06:30,12,104.21,104.21,104.2,104.2,79
20151201|2015-10-12 09:00,12,104.2,104.2,104.2,104.2,1
20151201|2015-10-12 10:30,12,104.2,104.2,104.2,104.2,4
20151201|2015-10-12 11:30,12,104.21,104.21,104.21,104.21,25
20151201|2015-10-13 02:00,13,104.23,104.23,104.23,104.23,8
20151201|2015-10-13 03:30,13,104.28,104.28,104.28,104.28,103
20151201|2015-10-13 07:00,13,104.26,104.26,104.26,104.26,36
20151201|2015-10-13 07:30,13,104.25,104.25,104.25,104.25,50
20151201|2015-10-13 11:30,13,104.23,104.23,104.23,104.23,22
20151201|2015-10-14 02:00,14,104.25,104.25,104.25,104.25,10
20151201|2015-10-14 02:30,14,104.25,104.26,104.25,104.26,68
20151201|2015-10-14 03:30,14,104.27,104.27,104.27,104.27,1
20151201|2015-10-14 05:30,14,104.29,104.29,104.29,104.29,2
20151201|2015-10-14 07:30,14,104.3,104.3,104.3,104.3,13
20151201|2015-10-14 09:00,14,104.3,104.3,104.3,104.3,8
20151201|2015-10-14 11:30,14,104.3,104.3,104.3,104.3,7
20151201|2015-10-15 02:30,15,104.35,104.35,104.35,104.35,20
20151201|2015-10-15 05:30,15,104.34,104.34,104.34,104.34,38
20151201|2015-10-15 09:30,15,104.32,104.32,104.32,104.32,1
20151201|2015-10-16 04:30,16,104.27,104.27,104.27,104.27,1
20151201|2015-10-16 09:00,16,104.29,104.29,104.29,104.29,4
20151201|2015-10-16 11:30,16,104.31,104.31,104.3,104.3,58
20151201|2015-10-19 02:00,19,104.27,104.27,104.27,104.27,42
20151201|2015-10-19 03:30,19,104.26,104.26,104.26,104.26,8
20151201|2015-10-19 04:00,19,104.27,104.28,104.27,104.28,80
20151201|2015-10-19 04:30,19,104.28,104.28,104.28,104.28,4
20151201|2015-10-19 08:30,19,104.3,104.3,104.3,104.3,3
20151201|2015-10-20 10:00,20,104.23,104.23,104.23,104.23,3
20151201|2015-10-21 08:00,21,104.28,104.28,104.28,104.28,1
20151201|2015-10-21 09:00,21,104.28,104.28,104.28,104.28,26
20151201|2015-10-21 10:00,21,104.28,104.28,104.28,104.28,1
20151201|2015-10-21 11:00,21,104.29,104.29,104.29,104.29,50
20151201|2015-10-22 05:30,22,104.27,104.27,104.27,104.27,1
20151201|2015-10-22 07:30,22,104.29,104.29,104.29,104.29,10
20151201|2015-10-22 08:00,22,104.29,104.32,104.29,104.32,41
20151201|2015-10-23 07:30,23,104.26,104.26,104.26,104.26,1
20151201|2015-10-23 09:30,23,104.23,104.23,104.23,104.23,9
20151201|2015-10-23 10:00,23,104.23,104.25,104.23,104.25,40
20151201|2015-10-23 10:30,23,104.25,104.25,104.25,104.25,22
20151201|2015-10-26 04:00,26,104.25,104.25,104.25,104.25,50
20151201|2015-10-26 07:30,26,104.27,104.27,104.27,104.27,12
20151201|2015-10-26 08:00,26,104.26,104.26,104.26,104.26,2
20151201|2015-10-27 03:00,27,104.29,104.3,104.29,104.3,5
20151201|2015-10-27 07:00,27,104.31,104.31,104.31,104.31,12
20151201|2015-10-27 08:00,27,104.29,104.29,104.29,104.29,1
20151201|2015-10-27 12:30,27,104.32,104.32,104.31,104.31,117
20151201|2015-10-28 06:00,28,104.31,104.31,104.31,104.31,1
20151201|2015-10-28 09:30,28,104.3,104.3,104.3,104.3,4
20151201|2015-10-28 11:00,28,104.28,104.28,104.28,104.28,4
20151201|2015-10-29 03:00,29,104.21,104.21,104.21,104.21,68
20151201|2015-10-29 04:30,29,104.21,104.21,104.21,104.21,1
20151201|2015-10-29 07:00,29,104.2,104.2,104.2,104.2,48
20151201|2015-10-29 10:00,29,104.13,104.13,104.12,104.12,15
20151201|2015-10-29 11:00,29,104.1,104.1,104.1,104.1,1
20151201|2015-10-30 03:30,30,104.12,104.12,104.12,104.12,43
20151201|2015-10-30 06:30,30,104.13,104.13,104.13,104.13,80
20151201|2015-10-30 08:00,30,104.12,104.12,104.12,104.12,40
20151201|2015-10-30 11:00,30,104.1,104.1,104.1,104.1,13
20151201|2015-11-02 02:00,2,104.12,104.12,104.12,104.12,14
20151201|2015-11-02 03:30,2,104.08,104.08,104.08,104.08,7
20151201|2015-11-02 04:30,2,104.08,104.08,104.08,104.08,32
20151201|2015-11-02 08:30,2,104.09,104.09,104.09,104.09,1
20151201|2015-11-02 09:00,2,104.1,104.1,104.1,104.1,20
20151201|2015-11-03 04:00,3,104.07,104.07,104.07,104.07,29
20151201|2015-11-03 09:30,3,104.04,104.04,104.04,104.04,8
20151201|2015-11-03 11:30,3,104,104,104,104,40
20151201|2015-11-04 02:30,4,104.02,104.02,104.02,104.02,10
20151201|2015-11-04 07:30,4,104.01,104.01,104.01,104.01,75
20151201|2015-11-04 09:00,4,104.02,104.02,104.02,104.02,10
20151201|2015-11-04 09:30,4,104.02,104.02,103.98,103.98,88
20151201|2015-11-05 03:00,5,103.96,103.96,103.96,103.96,25
20151201|2015-11-05 03:30,5,103.97,103.98,103.97,103.98,63
20151201|2015-11-05 04:30,5,103.96,103.96,103.96,103.96,25
20151201|2015-11-05 06:00,5,103.98,104.04,103.98,104.04,26
20151201|2015-11-05 07:30,5,104.03,104.03,104.03,104.03,50
20151201|2015-11-06 02:00,6,104.06,104.06,104.06,104.06,1
20151201|2015-11-06 04:00,6,104.06,104.06,104.06,104.06,1
20151201|2015-11-06 09:00,6,103.94,103.94,103.91,103.93,140
20151201|2015-11-06 09:30,6,103.94,103.94,103.92,103.92,2
20151201|2015-11-09 03:00,9,103.91,103.91,103.91,103.91,35
20151201|2015-11-09 04:00,9,103.9,103.9,103.9,103.9,40
20151201|2015-11-09 04:30,9,103.88,103.88,103.88,103.88,13
20151201|2015-11-09 06:30,9,103.92,103.92,103.92,103.92,1
20151201|2015-11-09 07:30,9,103.94,103.94,103.94,103.94,5
20151201|2015-11-09 08:00,9,103.91,103.91,103.91,103.91,40
20151201|2015-11-09 09:30,9,103.93,103.93,103.93,103.93,1
20151201|2015-11-10 02:00,10,103.94,103.94,103.94,103.94,5
20151201|2015-11-10 09:30,10,103.98,103.98,103.98,103.98,4
20151201|2015-11-10 10:00,10,103.98,103.98,103.98,103.98,1
20151201|2015-11-11 03:00,11,103.95,103.95,103.95,103.95,1
20151201|2015-11-11 05:30,11,103.98,103.98,103.98,103.98,1
20151201|2015-11-11 06:00,11,103.99,103.99,103.99,103.99,1
20151201|2015-11-11 09:30,11,103.98,103.98,103.97,103.97,8
20151201|2015-11-11 10:00,11,103.97,103.99,103.97,103.99,2
20151201|2015-11-12 08:30,12,103.97,103.97,103.97,103.97,2
20151201|2015-11-13 02:00,13,104.02,104.02,104.02,104.02,18
20151201|2015-11-16 08:00,16,104.1,104.1,104.1,104.1,40
20151201|2015-11-16 10:30,16,104.1,104.1,104.1,104.1,2
20151201|2015-11-17 03:30,17,104.07,104.07,104.07,104.07,40
20151201|2015-11-17 05:00,17,104.08,104.08,104.08,104.08,63
20151201|2015-11-17 11:00,17,104.08,104.08,104.06,104.06,2
20151201|2015-11-18 02:00,18,104.07,104.07,104.07,104.07,4
20151201|2015-11-18 03:00,18,104.09,104.09,104.09,104.09,8
20151201|2015-11-19 04:30,19,104.12,104.12,104.12,104.12,11
20151201|2015-11-20 03:30,20,104.12,104.14,104.12,104.14,130
20151201|2015-11-20 09:00,20,104.17,104.17,104.17,104.17,2
20151201|2015-11-20 10:00,20,104.18,104.18,104.18,104.18,15
20151201|2015-11-23 02:00,23,104.14,104.14,104.14,104.14,10
20151201|2015-11-23 02:30,23,104.14,104.14,104.14,104.14,10
20151201|2015-11-23 06:00,23,104.15,104.15,104.15,104.15,5
20151201|2015-11-23 07:00,23,104.13,104.13,104.13,104.13,10
20151201|2015-11-23 07:30,23,104.13,104.13,104.13,104.13,1
20151201|2015-11-23 09:30,23,104.14,104.14,104.14,104.14,1
20151201|2015-11-23 10:30,23,104.16,104.17,104.16,104.17,50
20151201|2015-11-23 11:00,23,104.18,104.18,104.18,104.18,45
20151201|2015-11-24 02:00,24,104.16,104.16,104.16,104.16,7
20151201|2015-11-24 05:00,24,104.2,104.2,104.2,104.2,15
20151201|2015-11-24 05:30,24,104.2,104.2,104.2,104.2,8
20151201|2015-11-24 06:00,24,104.21,104.21,104.21,104.21,5
20151201|2015-11-24 07:30,24,104.21,104.21,104.21,104.21,4
20151201|2015-11-25 02:00,25,104.19,104.19,104.19,104.19,2
20151201|2015-11-25 03:30,25,104.2,104.2,104.2,104.2,1
20151201|2015-11-25 04:30,25,104.19,104.19,104.19,104.19,10
20151201|2015-11-25 05:00,25,104.21,104.21,104.21,104.21,44
20151201|2015-11-25 05:30,25,104.21,104.21,104.21,104.21,5
20151201|2015-11-25 06:00,25,104.21,104.21,104.21,104.21,9
20151201|2015-11-25 06:30,25,104.21,104.21,104.21,104.21,17
20151201|2015-11-25 07:00,25,104.22,104.22,104.22,104.22,23
20151201|2015-11-25 07:30,25,104.19,104.19,104.19,104.19,19
20151201|2015-11-25 10:30,25,104.16,104.16,104.16,104.16,79
20151201|2015-11-26 02:00,26,104.19,104.21,104.19,104.21,220
20151201|2015-11-26 02:30,26,104.21,104.21,104.21,104.21,80
20151201|2015-11-26 03:00,26,104.21,104.21,104.21,104.21,54
20151201|2015-11-26 03:30,26,104.17,104.17,104.17,104.17,8
20151201|2015-11-26 06:00,26,104.21,104.21,104.21,104.21,5
20151201|2015-11-26 07:30,26,104.24,104.24,104.24,104.24,5
20151201|2015-11-30 02:00,30,104.22,104.22,104.22,104.22,8
20160301|2015-11-24 06:00,24,103.53,103.53,103.53,103.53,5
20160301|2015-11-25 04:30,25,103.49,103.49,103.49,103.49,10
20160301|2015-11-25 05:00,25,103.51,103.51,103.51,103.51,44
20160301|2015-11-25 05:30,25,103.5,103.5,103.5,103.5,5
20160301|2015-11-25 06:00,25,103.51,103.51,103.51,103.51,10
20160301|2015-11-25 06:30,25,103.51,103.51,103.51,103.51,17
20160301|2015-11-25 07:00,25,103.52,103.52,103.52,103.52,23
20160301|2015-11-25 07:30,25,103.48,103.48,103.48,103.48,9
20160301|2015-11-25 08:00,25,103.47,103.47,103.47,103.47,10
20160301|2015-11-25 10:00,25,103.49,103.49,103.49,103.49,50
20160301|2015-11-25 10:30,25,103.48,103.48,103.48,103.48,79
20160301|2015-11-26 05:30,26,103.5,103.5,103.5,103.5,22
20160301|2015-11-26 06:00,26,103.52,103.52,103.52,103.52,5
20160301|2015-11-26 07:30,26,103.55,103.55,103.55,103.55,27
20160301|2015-11-26 08:00,26,103.55,103.55,103.55,103.55,1
20160301|2015-11-26 08:30,26,103.5,103.55,103.5,103.54,165
20160301|2015-11-27 03:00,27,103.51,103.51,103.51,103.51,2
20160301|2015-11-27 03:30,27,103.53,103.54,103.53,103.54,12
20160301|2015-11-30 02:00,30,103.53,103.53,103.52,103.52,35
20160301|2015-11-30 05:30,30,103.54,103.54,103.54,103.54,16
20160301|2015-11-30 10:30,30,103.52,103.52,103.52,103.52,11
20160301|2015-12-01 02:00,1,103.52,103.52,103.5,103.5,6
20160301|2015-12-01 09:00,1,103.54,103.54,103.54,103.54,8
20160301|2015-12-01 10:00,1,103.56,103.56,103.56,103.56,1
20160301|2015-12-01 10:30,1,103.58,103.58,103.58,103.58,10
20160301|2015-12-01 11:00,1,103.59,103.6,103.59,103.6,136
20160301|2015-12-02 06:00,2,103.62,103.62,103.58,103.58,52
20160301|2015-12-02 08:00,2,103.57,103.57,103.57,103.57,7
20160301|2015-12-02 09:30,2,103.59,103.59,103.59,103.59,40
20160301|2015-12-03 03:30,3,103.59,103.59,103.59,103.59,15
20160301|2015-12-03 04:00,3,103.58,103.58,103.58,103.58,6
20160301|2015-12-03 04:30,3,103.58,103.58,103.58,103.58,3
20160301|2015-12-03 06:00,3,103.58,103.58,103.58,103.58,1
20160301|2015-12-03 06:30,3,103.58,103.58,103.58,103.58,4
20160301|2015-12-03 07:30,3,103.52,103.52,103.52,103.52,50
20160301|2015-12-03 08:30,3,103.5,103.5,103.5,103.5,41
20160301|2015-12-03 09:00,3,103.51,103.51,103.51,103.51,40
20160301|2015-12-03 10:00,3,103.5,103.5,103.5,103.5,1
20160301|2015-12-03 10:30,3,103.47,103.47,103.47,103.47,50
20160301|2015-12-04 04:30,4,103.46,103.46,103.46,103.46,1
20160301|2015-12-07 04:00,7,103.46,103.46,103.46,103.46,30
20160301|2015-12-07 09:00,7,103.51,103.52,103.51,103.52,69
20160301|2015-12-07 09:30,7,103.5,103.51,103.5,103.51,51
20160301|2015-12-08 04:30,8,103.56,103.56,103.56,103.56,1
20160301|2015-12-08 09:30,8,103.52,103.52,103.52,103.52,2
20160301|2015-12-08 10:00,8,103.51,103.51,103.51,103.51,4
20160301|2015-12-08 11:00,8,103.52,103.52,103.52,103.52,1
20160301|2015-12-09 03:00,9,103.55,103.55,103.55,103.55,4
20160301|2015-12-11 02:00,11,103.51,103.51,103.51,103.51,12
20160301|2015-12-11 08:00,11,103.56,103.56,103.56,103.56,2
20160301|2015-12-14 05:00,14,103.56,103.56,103.56,103.56,1
20160301|2015-12-15 08:30,15,103.47,103.47,103.47,103.47,1
20160301|2015-12-15 09:30,15,103.48,103.48,103.48,103.48,10
20160301|2015-12-15 10:30,15,103.49,103.49,103.49,103.49,1
20160301|2015-12-16 06:30,16,103.51,103.51,103.51,103.51,1
20160301|2015-12-17 06:00,17,103.57,103.57,103.55,103.55,13
20160301|2015-12-17 07:00,17,103.53,103.53,103.53,103.53,10
20160301|2015-12-18 04:00,18,103.55,103.55,103.55,103.55,50
20160301|2015-12-18 05:30,18,103.56,103.56,103.56,103.56,15
20160301|2015-12-18 06:00,18,103.56,103.56,103.56,103.56,74
20160301|2015-12-18 06:30,18,103.56,103.56,103.56,103.56,2
20160301|2015-12-18 07:00,18,103.55,103.55,103.55,103.55,1
20160301|2015-12-18 08:00,18,103.54,103.54,103.54,103.54,23
20160301|2015-12-21 03:00,21,103.59,103.59,103.59,103.59,6
20160301|2015-12-21 05:00,21,103.56,103.56,103.56,103.56,1
20160301|2015-12-21 05:30,21,103.57,103.57,103.57,103.57,74
20160301|2015-12-21 06:00,21,103.56,103.56,103.56,103.56,91
20160301|2015-12-21 10:00,21,103.56,103.56,103.56,103.56,40
20160301|2015-12-22 04:00,22,103.56,103.56,103.56,103.56,3
20160301|2015-12-24 03:00,24,103.5,103.5,103.5,103.5,4
20160301|2015-12-24 03:30,24,103.51,103.51,103.51,103.51,20
20160301|2015-12-29 02:00,29,103.52,103.52,103.52,103.52,3
20160301|2015-12-29 04:00,29,103.53,103.53,103.53,103.53,1
20160301|2015-12-29 05:00,29,103.5,103.53,103.5,103.53,65
20160301|2015-12-29 05:30,29,103.54,103.54,103.54,103.54,2
20160301|2015-12-29 09:30,29,103.5,103.5,103.5,103.5,9
20160301|2015-12-30 02:00,30,103.48,103.48,103.45,103.45,144
20160301|2015-12-30 03:30,30,103.47,103.47,103.47,103.47,20
20160301|2015-12-30 04:30,30,103.47,103.47,103.47,103.47,30
20160301|2015-12-30 06:00,30,103.47,103.47,103.47,103.47,30
20160301|2015-12-31 05:00,31,103.44,103.44,103.44,103.44,1
20160301|2016-01-04 02:00,4,103.48,103.49,103.48,103.49,130
20160301|2016-01-04 03:00,4,103.5,103.5,103.5,103.5,50
20160301|2016-01-04 03:30,4,103.51,103.51,103.49,103.49,45
20160301|2016-01-04 05:00,4,103.52,103.52,103.52,103.52,40
20160301|2016-01-04 05:30,4,103.53,103.53,103.53,103.53,1
20160301|2016-01-04 08:00,4,103.53,103.54,103.53,103.54,129
20160301|2016-01-04 08:30,4,103.54,103.55,103.54,103.55,23
20160301|2016-01-05 03:00,5,103.55,103.55,103.55,103.55,1
20160301|2016-01-05 06:30,5,103.58,103.59,103.58,103.58,105
20160301|2016-01-05 07:00,5,103.58,103.58,103.58,103.58,44
20160301|2016-01-05 08:00,5,103.57,103.57,103.57,103.57,10
20160301|2016-01-05 08:30,5,103.58,103.58,103.58,103.58,50
20160301|2016-01-06 02:00,6,103.62,103.65,103.62,103.65,92
20160301|2016-01-06 05:00,6,103.65,103.66,103.65,103.66,151
20160301|2016-01-06 06:30,6,103.66,103.66,103.66,103.66,25
20160301|2016-01-06 07:00,6,103.66,103.66,103.66,103.66,25
20160301|2016-01-06 11:30,6,103.69,103.69,103.69,103.69,9
20160301|2016-01-07 04:00,7,103.73,103.73,103.73,103.73,1
20160301|2016-01-07 06:30,7,103.7,103.7,103.7,103.7,1
20160301|2016-01-07 07:00,7,103.7,103.7,103.68,103.68,19
20160301|2016-01-07 08:30,7,103.68,103.68,103.68,103.68,19
20160301|2016-01-07 09:30,7,103.69,103.69,103.69,103.69,3
20160301|2016-01-07 11:00,7,103.68,103.68,103.68,103.68,11
20160301|2016-01-08 02:00,8,103.65,103.65,103.65,103.65,4
20160301|2016-01-08 08:30,8,103.71,103.71,103.71,103.71,25
20160301|2016-01-11 02:00,11,103.7,103.7,103.7,103.7,10
20160301|2016-01-11 10:00,11,103.74,103.75,103.74,103.74,189
20160301|2016-01-11 10:30,11,103.7,103.7,103.69,103.69,180
20160301|2016-01-12 08:30,12,103.71,103.71,103.71,103.71,99
20160301|2016-01-12 09:00,12,103.71,103.71,103.71,103.71,5
20160301|2016-01-12 11:00,12,103.73,103.73,103.73,103.73,1
20160301|2016-01-13 05:30,13,103.72,103.72,103.72,103.72,2
20160301|2016-01-13 09:30,13,103.74,103.74,103.74,103.74,4
20160301|2016-01-14 03:00,14,103.77,103.78,103.77,103.78,21
20160301|2016-01-14 05:30,14,103.78,103.78,103.77,103.77,11
20160301|2016-01-14 06:00,14,103.77,103.77,103.77,103.77,18
20160301|2016-01-14 07:30,14,103.73,103.73,103.73,103.73,60
20160301|2016-01-14 09:30,14,103.76,103.76,103.76,103.76,47
20160301|2016-01-15 02:00,15,103.75,103.75,103.75,103.75,16
20160301|2016-01-15 09:30,15,103.84,103.84,103.84,103.84,4
20160301|2016-01-19 08:30,19,103.79,103.79,103.79,103.79,1
20160301|2016-01-19 10:30,19,103.8,103.8,103.8,103.8,16
20160301|2016-01-20 02:00,20,103.84,103.84,103.84,103.84,11
20160301|2016-01-20 02:30,20,103.84,103.86,103.84,103.86,20
20160301|2016-01-20 03:00,20,103.87,103.87,103.87,103.87,114
20160301|2016-01-20 04:30,20,103.83,103.83,103.83,103.83,20
20160301|2016-01-20 05:30,20,103.83,103.83,103.83,103.83,1
20160301|2016-01-20 06:00,20,103.83,103.83,103.83,103.83,1
20160301|2016-01-20 06:30,20,103.85,103.85,103.85,103.85,1
20160301|2016-01-20 10:30,20,103.88,103.88,103.88,103.88,46
20160301|2016-01-21 03:30,21,103.86,103.86,103.86,103.86,80
20160301|2016-01-21 04:00,21,103.86,103.86,103.85,103.85,80
20160301|2016-01-21 06:30,21,103.87,103.87,103.87,103.87,3
20160301|2016-01-21 08:00,21,103.89,103.9,103.89,103.9,14
20160301|2016-01-21 09:30,21,103.88,103.88,103.88,103.88,16
20160301|2016-01-22 02:00,22,103.85,103.85,103.85,103.85,1
20160301|2016-01-22 02:30,22,103.83,103.83,103.83,103.83,1
20160301|2016-01-22 07:00,22,103.82,103.84,103.82,103.84,120
20160301|2016-01-22 10:30,22,103.85,103.85,103.81,103.81,3
20160301|2016-01-25 06:00,25,103.85,103.85,103.85,103.85,1
20160301|2016-01-25 08:00,25,103.86,103.86,103.86,103.86,20
20160301|2016-01-25 09:30,25,103.86,103.86,103.86,103.86,20
20160301|2016-01-25 10:00,25,103.87,103.87,103.87,103.87,20
20160301|2016-01-26 02:00,26,103.88,103.91,103.88,103.91,21
20160301|2016-01-26 02:30,26,103.91,103.91,103.91,103.91,20
20160301|2016-01-26 06:00,26,103.9,103.9,103.9,103.9,3
20160301|2016-01-26 06:30,26,103.89,103.89,103.89,103.89,20
20160301|2016-01-26 08:00,26,103.88,103.88,103.88,103.88,1
20160301|2016-01-27 09:30,27,103.9,103.9,103.9,103.9,1
20160301|2016-01-28 07:00,28,103.88,103.88,103.88,103.88,2
20160301|2016-01-29 03:00,29,103.97,103.98,103.97,103.98,72
20160301|2016-01-29 04:30,29,103.98,103.98,103.98,103.98,1
20160301|2016-01-29 06:30,29,104.02,104.02,104.02,104.02,5
20160301|2016-01-29 07:00,29,104.05,104.05,104.04,104.04,16
20160301|2016-01-29 07:30,29,104.02,104.03,104.01,104.01,122
20160301|2016-01-29 08:30,29,103.99,103.99,103.99,103.99,20
20160301|2016-01-29 09:00,29,103.99,103.99,103.99,103.99,40
20160301|2016-01-29 09:30,29,104.02,104.02,104.02,104.02,3
20160301|2016-02-01 02:00,1,104,104,104,104,17
20160301|2016-02-01 02:30,1,103.98,103.98,103.98,103.98,20
20160301|2016-02-01 03:00,1,103.97,103.98,103.97,103.97,163
20160301|2016-02-01 06:00,1,103.96,103.96,103.96,103.96,2
20160301|2016-02-01 07:30,1,103.96,103.96,103.96,103.96,1
20160301|2016-02-01 08:00,1,103.97,103.97,103.96,103.96,25
20160301|2016-02-01 09:00,1,103.94,103.94,103.94,103.94,40
20160301|2016-02-01 09:30,1,103.93,103.93,103.93,103.93,40
20160301|2016-02-01 10:00,1,103.93,103.93,103.93,103.93,45
20160301|2016-02-01 10:30,1,103.91,103.91,103.91,103.91,1
20160301|2016-02-02 06:00,2,103.95,103.95,103.95,103.95,10
20160301|2016-02-02 07:30,2,103.96,103.96,103.96,103.96,1
20160301|2016-02-02 08:30,2,103.98,103.98,103.98,103.98,14
20160301|2016-02-02 09:00,2,103.97,103.97,103.97,103.97,20
20160301|2016-02-02 09:30,2,103.98,103.98,103.98,103.98,3
20160301|2016-02-02 10:00,2,103.97,103.97,103.97,103.97,27
20160301|2016-02-03 09:00,3,104,104,104,104,20
20160301|2016-02-03 11:00,3,103.98,103.98,103.98,103.98,10
20160301|2016-02-04 02:00,4,103.95,103.95,103.95,103.95,5
20160301|2016-02-04 07:00,4,103.94,103.95,103.94,103.95,30
20160301|2016-02-04 10:30,4,103.96,103.96,103.96,103.96,20
20160301|2016-02-05 07:00,5,103.94,103.94,103.94,103.94,10
20160301|2016-02-05 07:30,5,103.92,103.92,103.92,103.92,5
20160301|2016-02-05 08:00,5,103.9,103.9,103.9,103.9,3
20160301|2016-02-05 09:30,5,103.95,103.95,103.93,103.94,50
20160301|2016-02-08 02:00,8,103.96,103.96,103.96,103.96,4
20160301|2016-02-08 03:30,8,103.97,103.97,103.97,103.97,17
20160301|2016-02-08 08:30,8,104,104,104,104,33
20160301|2016-02-08 09:00,8,104,104,104,104,33
20160301|2016-02-08 11:00,8,104.01,104.01,104.01,104.01,4
20160301|2016-02-09 04:30,9,103.97,103.97,103.97,103.97,3
20160301|2016-02-09 08:30,9,104,104,104,104,23
20160301|2016-02-09 09:00,9,104.02,104.02,104.02,104.02,4
20160301|2016-02-10 02:00,10,104.04,104.04,104.04,104.04,13
20160301|2016-02-10 03:30,10,103.98,103.98,103.98,103.98,8
20160301|2016-02-10 05:00,10,103.99,103.99,103.99,103.99,6
20160301|2016-02-11 02:30,11,104.06,104.06,104.06,104.06,55
20160301|2016-02-11 03:00,11,104.06,104.08,104.06,104.08,25
20160301|2016-02-11 08:00,11,104.12,104.12,104.07,104.07,21
20160301|2016-02-11 09:00,11,104.05,104.05,104.05,104.05,6
20160301|2016-02-11 10:00,11,104.09,104.09,104.09,104.09,40
20160301|2016-02-12 02:30,12,104.03,104.03,104.03,104.03,40
20160301|2016-02-12 03:00,12,104.03,104.03,104.03,104.03,82
20160301|2016-02-12 04:00,12,104.03,104.03,104.03,104.03,2
20160301|2016-02-12 07:00,12,104.02,104.02,104.02,104.02,25
20160301|2016-02-12 07:30,12,104,104,104,104,25
20160301|2016-02-12 08:00,12,104.02,104.02,104,104,27
20160301|2016-02-12 08:30,12,104.02,104.02,104.01,104.01,28
20160301|2016-02-12 09:00,12,104.02,104.02,104.02,104.02,23
20160301|2016-02-12 09:30,12,103.98,103.98,103.98,103.98,40
20160301|2016-02-12 10:00,12,104,104,104,104,2
20160301|2016-02-15 02:00,15,103.92,103.92,103.92,103.92,2
20160301|2016-02-15 02:30,15,103.92,103.92,103.9,103.9,50
20160301|2016-02-15 03:00,15,103.92,103.92,103.92,103.92,3
20160301|2016-02-16 10:30,16,103.98,103.98,103.98,103.98,19
20160301|2016-02-17 03:30,17,103.95,103.97,103.95,103.97,157
20160301|2016-02-17 10:00,17,103.95,103.95,103.95,103.95,4
20160301|2016-02-18 02:00,18,103.92,103.92,103.92,103.92,5
20160301|2016-02-18 05:30,18,103.94,103.94,103.94,103.94,2
20160301|2016-02-18 09:00,18,103.94,103.94,103.94,103.94,10
20160301|2016-02-18 09:30,18,103.93,103.93,103.93,103.93,30
20160301|2016-02-19 05:00,19,104,104,104,104,4
20160301|2016-02-19 07:00,19,103.99,103.99,103.99,103.99,50
20160301|2016-02-22 02:00,22,103.97,103.97,103.97,103.97,40
20160301|2016-02-22 08:30,22,104,104,104,104,4
20160301|2016-02-23 02:00,23,104,104,104,104,66
20160301|2016-02-23 02:30,23,103.99,103.99,103.99,103.99,40
20160301|2016-02-23 03:30,23,103.99,103.99,103.99,103.99,40
20160301|2016-02-23 04:30,23,103.99,103.99,103.98,103.98,130
20160301|2016-02-23 05:00,23,103.99,103.99,103.98,103.99,232
20160301|2016-02-23 05:30,23,104,104,104,104,6
20160301|2016-02-23 06:00,23,103.98,103.98,103.98,103.98,10
20160301|2016-02-23 06:30,23,103.97,103.97,103.95,103.96,126
20160301|2016-02-23 07:00,23,103.95,103.95,103.95,103.95,4
20160301|2016-02-23 08:00,23,103.94,103.98,103.94,103.98,7
20160301|2016-02-23 08:30,23,103.97,103.97,103.97,103.97,11
20160301|2016-02-23 09:30,23,104,104,104,104,1
20160301|2016-02-24 02:00,24,104.02,104.05,104.02,104.05,115
20160301|2016-02-24 02:30,24,104.08,104.08,104.06,104.06,79
20160301|2016-02-24 03:00,24,104.07,104.07,104.07,104.07,17
20160301|2016-02-24 04:00,24,104.05,104.05,104.05,104.05,5
20160301|2016-02-24 05:00,24,104.03,104.03,104.03,104.03,55
20160301|2016-02-24 06:00,24,104.07,104.07,104.07,104.07,6
20160301|2016-02-24 06:30,24,104.07,104.07,104.07,104.07,10
20160301|2016-02-24 07:00,24,104.07,104.07,104.07,104.07,12
20160301|2016-02-24 07:30,24,104.07,104.07,104.07,104.07,10
20160301|2016-02-24 08:30,24,104.07,104.07,104.07,104.07,10
20160301|2016-02-24 09:00,24,104.11,104.11,104.09,104.09,17
20160301|2016-02-24 09:30,24,104.07,104.07,104.07,104.07,40
20160301|2016-02-24 10:30,24,104.08,104.08,104.07,104.07,17
20160301|2016-02-25 02:00,25,104.07,104.07,104.07,104.07,8
20160301|2016-02-25 02:30,25,103.99,103.99,103.99,103.99,8
20160301|2016-02-25 03:00,25,104,104,104,104,2
20160301|2016-02-25 07:30,25,103.96,103.96,103.96,103.96,50
20160301|2016-02-25 08:00,25,104,104,104,104,8
20160301|2016-02-25 09:00,25,104.1,104.1,104.1,104.1,46
20160301|2016-02-25 09:30,25,104.1,104.17,104.1,104.17,97
20160301|2016-02-26 02:00,26,104,104,104,104,244
20160301|2016-02-26 10:00,26,104.11,104.11,104.11,104.11,1
20160301|2016-02-29 03:30,29,104.1,104.1,104.1,104.1,32
20160301|2016-02-29 04:00,29,104.14,104.14,104.14,104.14,5
20160301|2016-03-01 02:00,1,104.2,104.2,104.2,104.2,8
20160301|2016-03-01 03:30,1,104.08,104.08,104.08,104.08,30
20160301|2016-03-01 06:00,1,104.15,104.15,104.15,104.15,24
20160301|2016-03-01 08:00,1,104.16,104.16,104.16,104.16,3
20160301|2016-03-03 07:00,3,104.04,104.04,104.04,104.04,10
20160301|2016-03-04 05:30,4,103.96,103.96,103.95,103.95,18
20160301|2016-03-07 09:30,7,103.97,103.98,103.97,103.98,25
20160301|2016-03-11 02:00,11,103.85,103.85,103.85,103.85,267
20160301|2016-03-24 06:00,24,104.01,104.01,104.01,104.01,31
20160601|2016-02-23 09:30,23,104.45,104.45,104.45,104.45,1
20160601|2016-02-24 02:00,24,104.49,104.5,104.49,104.5,114
20160601|2016-02-24 02:30,24,104.53,104.53,104.53,104.53,9
20160601|2016-02-24 06:00,24,104.56,104.56,104.56,104.56,6
20160601|2016-02-24 06:30,24,104.56,104.56,104.56,104.56,10
20160601|2016-02-24 07:00,24,104.56,104.56,104.56,104.56,12
20160601|2016-02-24 07:30,24,104.56,104.56,104.56,104.56,7
20160601|2016-02-24 08:30,24,104.56,104.56,104.56,104.56,10
20160601|2016-02-24 09:30,24,104.56,104.56,104.56,104.56,40
20160601|2016-02-24 10:30,24,104.56,104.56,104.56,104.56,9
20160601|2016-02-25 02:30,25,104.44,104.44,104.44,104.44,8
20160601|2016-02-25 07:30,25,104.5,104.5,104.5,104.5,60
20160601|2016-02-25 08:00,25,104.44,104.44,104.44,104.44,8
20160601|2016-02-25 08:30,25,104.5,104.5,104.5,104.5,6
20160601|2016-02-25 09:00,25,104.5,104.5,104.5,104.5,7
20160601|2016-02-25 09:30,25,104.53,104.6,104.53,104.6,42
20160601|2016-02-25 10:30,25,104.63,104.65,104.63,104.65,2
20160601|2016-02-26 02:00,26,104.58,104.58,104.5,104.5,39
20160601|2016-02-26 10:00,26,104.53,104.53,104.53,104.53,1
20160601|2016-02-29 03:30,29,104.52,104.52,104.52,104.52,32
20160601|2016-02-29 04:00,29,104.55,104.56,104.55,104.56,30
20160601|2016-02-29 06:00,29,104.54,104.54,104.51,104.51,35
20160601|2016-02-29 09:00,29,104.58,104.58,104.58,104.58,8
20160601|2016-02-29 11:00,29,104.54,104.54,104.54,104.54,20
20160601|2016-03-01 02:00,1,104.58,104.58,104.58,104.58,8
20160601|2016-03-01 03:30,1,104.53,104.53,104.53,104.53,30
20160601|2016-03-01 04:30,1,104.52,104.52,104.51,104.52,52
20160601|2016-03-01 06:00,1,104.54,104.54,104.54,104.54,5
20160601|2016-03-01 08:00,1,104.57,104.57,104.57,104.57,1
20160601|2016-03-01 09:00,1,104.52,104.53,104.52,104.53,75
20160601|2016-03-01 09:30,1,104.5,104.51,104.5,104.51,64
20160601|2016-03-01 10:00,1,104.52,104.52,104.52,104.52,1
20160601|2016-03-01 10:30,1,104.48,104.5,104.48,104.5,36
20160601|2016-03-02 02:00,2,104.46,104.46,104.42,104.42,93
20160601|2016-03-02 02:30,2,104.42,104.42,104.4,104.4,120
20160601|2016-03-02 03:00,2,104.39,104.39,104.39,104.39,30
20160601|2016-03-02 04:00,2,104.38,104.38,104.38,104.38,30
20160601|2016-03-02 10:00,2,104.4,104.4,104.4,104.4,1
20160601|2016-03-03 05:30,3,104.4,104.4,104.4,104.4,22
20160601|2016-03-03 10:30,3,104.45,104.45,104.45,104.45,1
20160601|2016-03-04 05:00,4,104.44,104.44,104.44,104.44,6
20160601|2016-03-04 05:30,4,104.41,104.41,104.4,104.4,18
20160601|2016-03-04 07:30,4,104.37,104.4,104.36,104.38,110
20160601|2016-03-04 08:00,4,104.42,104.42,104.42,104.42,24
20160601|2016-03-04 08:30,4,104.4,104.4,104.4,104.4,25
20160601|2016-03-04 10:00,4,104.38,104.38,104.38,104.38,1
20160601|2016-03-07 05:00,7,104.38,104.38,104.38,104.38,5
20160601|2016-03-07 06:00,7,104.39,104.39,104.38,104.38,2
20160601|2016-03-07 06:30,7,104.37,104.37,104.37,104.37,5
20160601|2016-03-07 09:30,7,104.34,104.37,104.34,104.37,34
20160601|2016-03-07 10:00,7,104.35,104.37,104.35,104.37,153
20160601|2016-03-08 02:00,8,104.38,104.38,104.37,104.37,27
20160601|2016-03-08 04:30,8,104.44,104.44,104.44,104.44,1
20160601|2016-03-08 09:30,8,104.44,104.44,104.44,104.44,19
20160601|2016-03-09 02:00,9,104.43,104.43,104.38,104.38,6
20160601|2016-03-09 09:30,9,104.38,104.38,104.38,104.38,5
20160601|2016-03-09 10:00,9,104.38,104.38,104.38,104.38,6
20160601|2016-03-10 02:00,10,104.34,104.34,104.34,104.34,1
20160601|2016-03-10 05:00,10,104.39,104.39,104.39,104.39,30
20160601|2016-03-10 08:00,10,104.31,104.31,104.31,104.31,5
20160601|2016-03-11 04:00,11,104.25,104.25,104.25,104.25,1
20160601|2016-03-11 05:00,11,104.24,104.24,104.24,104.24,1
20160601|2016-03-11 07:30,11,104.21,104.21,104.21,104.21,6
20160601|2016-03-14 03:00,14,104.19,104.19,104.19,104.19,1
20160601|2016-03-14 11:30,14,104.17,104.17,104.17,104.17,25
20160601|2016-03-15 03:00,15,104.17,104.17,104.17,104.17,11
20160601|2016-03-15 05:00,15,104.21,104.22,104.21,104.22,21
20160601|2016-03-16 03:00,16,104.22,104.22,104.22,104.22,12
20160601|2016-03-16 06:30,16,104.29,104.29,104.29,104.29,30
20160601|2016-03-17 03:00,17,104.36,104.43,104.36,104.41,162
20160601|2016-03-17 04:00,17,104.41,104.41,104.41,104.41,30
20160601|2016-03-17 06:30,17,104.37,104.37,104.37,104.37,6
20160601|2016-03-17 07:30,17,104.34,104.34,104.34,104.34,30
20160601|2016-03-17 11:30,17,104.32,104.32,104.31,104.31,43
20160601|2016-03-18 03:00,18,104.38,104.38,104.38,104.38,1
20160601|2016-03-18 07:00,18,104.3,104.3,104.3,104.3,5
20160601|2016-03-18 08:00,18,104.32,104.32,104.32,104.32,5
20160601|2016-03-18 10:30,18,104.36,104.36,104.35,104.35,60
20160601|2016-03-21 05:30,21,104.38,104.38,104.38,104.38,3
20160601|2016-03-21 07:30,21,104.35,104.35,104.35,104.35,25
20160601|2016-03-21 08:30,21,104.34,104.34,104.32,104.32,13
20160601|2016-03-21 12:00,21,104.31,104.31,104.3,104.3,36
20160601|2016-03-21 12:30,21,104.31,104.31,104.3,104.3,36
20160601|2016-03-22 03:00,22,104.31,104.37,104.31,104.37,11
20160601|2016-03-22 04:30,22,104.32,104.32,104.32,104.32,1
20160601|2016-03-23 03:00,23,104.31,104.31,104.31,104.31,90
20160601|2016-03-23 04:30,23,104.32,104.32,104.32,104.32,1
20160601|2016-03-23 11:00,23,104.37,104.37,104.37,104.37,1
20160601|2016-03-24 03:00,24,104.4,104.4,104.4,104.4,31
20160601|2016-03-24 06:00,24,104.35,104.37,104.35,104.37,34
20160601|2016-03-24 07:30,24,104.35,104.35,104.35,104.35,1
20160601|2016-03-24 09:30,24,104.34,104.34,104.34,104.34,7
20160601|2016-03-29 02:00,29,104.31,104.31,104.31,104.31,1
20160601|2016-03-29 05:00,29,104.35,104.35,104.35,104.35,9
20160601|2016-03-29 11:00,29,104.35,104.35,104.35,104.35,21
20160601|2016-03-30 03:30,30,104.37,104.37,104.37,104.37,30
20160601|2016-03-30 09:30,30,104.34,104.34,104.32,104.32,13
20160601|2016-03-30 10:00,30,104.32,104.32,104.32,104.32,5
20160601|2016-03-31 02:00,31,104.34,104.35,104.34,104.35,33
20160601|2016-03-31 06:00,31,104.35,104.35,104.35,104.35,36
20160601|2016-03-31 09:30,31,104.36,104.36,104.36,104.36,1
20160601|2016-03-31 10:00,31,104.36,104.36,104.36,104.36,3
20160601|2016-04-01 02:00,1,104.37,104.37,104.37,104.37,1
20160601|2016-04-01 04:00,1,104.36,104.36,104.36,104.36,2
20160601|2016-04-01 05:30,1,104.36,104.36,104.36,104.36,8
20160601|2016-04-01 06:30,1,104.36,104.36,104.36,104.36,6
20160601|2016-04-01 08:00,1,104.38,104.39,104.38,104.39,16
20160601|2016-04-01 09:00,1,104.41,104.41,104.41,104.41,5
20160601|2016-04-04 02:00,4,104.4,104.4,104.4,104.4,30
20160601|2016-04-04 03:30,4,104.38,104.38,104.38,104.38,1
20160601|2016-04-04 07:30,4,104.38,104.38,104.37,104.37,15
20160601|2016-04-04 08:00,4,104.38,104.38,104.38,104.38,1
20160601|2016-04-04 09:30,4,104.38,104.38,104.38,104.38,34
20160601|2016-04-05 02:00,5,104.4,104.4,104.4,104.4,30
20160601|2016-04-05 04:30,5,104.42,104.42,104.42,104.42,30
20160601|2016-04-05 05:30,5,104.43,104.43,104.43,104.43,1
20160601|2016-04-05 08:30,5,104.46,104.47,104.46,104.47,4
20160601|2016-04-05 09:00,5,104.42,104.42,104.42,104.42,20
20160601|2016-04-06 02:00,6,104.46,104.46,104.46,104.46,1
20160601|2016-04-06 03:30,6,104.43,104.43,104.43,104.43,10
20160601|2016-04-07 03:00,7,104.48,104.48,104.48,104.48,2
20160601|2016-04-07 06:00,7,104.46,104.46,104.46,104.46,12
20160601|2016-04-07 07:00,7,104.45,104.45,104.44,104.44,8
20160601|2016-04-07 09:00,7,104.47,104.47,104.47,104.47,1
20160601|2016-04-08 02:30,8,104.47,104.47,104.47,104.47,4
20160601|2016-04-08 03:00,8,104.46,104.47,104.46,104.47,14
20160601|2016-04-08 04:00,8,104.47,104.47,104.47,104.47,11
20160601|2016-04-11 04:00,11,104.46,104.46,104.46,104.46,1
20160601|2016-04-11 05:00,11,104.45,104.45,104.45,104.45,1
20160601|2016-04-11 06:30,11,104.43,104.43,104.43,104.43,30
20160601|2016-04-11 07:00,11,104.45,104.45,104.45,104.45,8
20160601|2016-04-11 08:00,11,104.42,104.42,104.42,104.42,19
20160601|2016-04-12 03:00,12,104.4,104.4,104.4,104.4,4
20160601|2016-04-12 04:30,12,104.36,104.36,104.36,104.36,7
20160601|2016-04-13 02:00,13,104.36,104.36,104.36,104.36,2
20160601|2016-04-13 04:00,13,104.36,104.36,104.36,104.36,1
20160601|2016-04-14 09:30,14,104.35,104.35,104.35,104.35,2
20160601|2016-04-14 10:00,14,104.34,104.34,104.34,104.34,2
20160601|2016-04-15 08:30,15,104.35,104.35,104.35,104.35,1
20160601|2016-04-15 10:00,15,104.37,104.37,104.36,104.36,28
20160601|2016-04-15 10:30,15,104.38,104.38,104.38,104.38,30
20160601|2016-04-15 11:00,15,104.38,104.38,104.38,104.38,28
20160601|2016-04-18 06:30,18,104.35,104.35,104.35,104.35,4
20160601|2016-04-18 07:30,18,104.35,104.35,104.35,104.35,1
20160601|2016-04-18 08:30,18,104.35,104.35,104.34,104.34,21
20160601|2016-04-19 06:30,19,104.3,104.3,104.3,104.3,3
20160601|2016-04-19 07:00,19,104.3,104.3,104.3,104.3,17
20160601|2016-04-19 09:00,19,104.27,104.27,104.27,104.27,138
20160601|2016-04-19 09:30,19,104.28,104.29,104.28,104.29,20
20160601|2016-04-19 10:00,19,104.29,104.3,104.27,104.28,36
20160601|2016-04-19 11:00,19,104.31,104.32,104.31,104.32,8
20160601|2016-04-20 02:00,20,104.3,104.3,104.3,104.3,40
20160601|2016-04-20 07:00,20,104.3,104.3,104.3,104.3,2
20160601|2016-04-20 07:30,20,104.3,104.3,104.3,104.3,1
20160601|2016-04-20 09:30,20,104.31,104.33,104.31,104.33,65
20160601|2016-04-20 10:00,20,104.32,104.32,104.32,104.32,7
20160601|2016-04-20 11:30,20,104.29,104.29,104.29,104.29,1
20160601|2016-04-21 02:00,21,104.29,104.29,104.29,104.29,8
20160601|2016-04-21 02:30,21,104.28,104.28,104.28,104.28,10
20160601|2016-04-21 09:00,21,104.26,104.26,104.26,104.26,12
20160601|2016-04-25 02:00,25,104.24,104.24,104.24,104.24,8
20160601|2016-04-25 04:00,25,104.23,104.23,104.23,104.23,3
20160601|2016-04-25 08:00,25,104.22,104.22,104.22,104.22,25
20160601|2016-04-26 06:00,26,104.22,104.22,104.22,104.22,1
20160601|2016-04-26 06:30,26,104.22,104.22,104.2,104.2,19
20160601|2016-04-26 07:00,26,104.2,104.2,104.18,104.18,42
20160601|2016-04-26 07:30,26,104.2,104.2,104.2,104.2,6
20160601|2016-04-26 08:00,26,104.18,104.18,104.18,104.18,2
20160601|2016-04-26 09:00,26,104.18,104.18,104.18,104.18,2
20160601|2016-04-26 09:30,26,104.18,104.18,104.18,104.18,8
20160601|2016-04-27 04:00,27,104.18,104.18,104.18,104.18,1
20160601|2016-04-27 08:30,27,104.19,104.19,104.19,104.19,10
20160601|2016-04-28 02:30,28,104.21,104.21,104.21,104.21,1
20160601|2016-04-28 03:00,28,104.2,104.2,104.2,104.2,43
20160601|2016-04-28 05:00,28,104.19,104.19,104.17,104.17,43
20160601|2016-04-28 08:00,28,104.19,104.19,104.19,104.19,10
20160601|2016-04-28 10:00,28,104.19,104.22,104.19,104.22,138
20160601|2016-04-29 02:00,29,104.22,104.22,104.22,104.22,37
20160601|2016-04-29 02:30,29,104.23,104.23,104.23,104.23,10
20160601|2016-04-29 03:30,29,104.21,104.21,104.21,104.21,66
20160601|2016-04-29 05:00,29,104.23,104.23,104.23,104.23,10
20160601|2016-04-29 09:30,29,104.21,104.21,104.21,104.21,25
20160601|2016-05-03 04:30,3,104.22,104.22,104.22,104.22,1
20160601|2016-05-03 08:00,3,104.27,104.27,104.27,104.27,20
20160601|2016-05-03 08:30,3,104.27,104.27,104.27,104.27,190
20160601|2016-05-03 09:00,3,104.27,104.27,104.27,104.27,296
20160601|2016-05-03 09:30,3,104.26,104.26,104.26,104.26,8
20160601|2016-05-03 10:00,3,104.26,104.26,104.26,104.26,2
20160601|2016-05-04 04:30,4,104.32,104.32,104.31,104.31,43
20160601|2016-05-04 05:00,4,104.31,104.31,104.31,104.31,2
20160601|2016-05-04 06:30,4,104.3,104.31,104.3,104.31,41
20160601|2016-05-04 07:00,4,104.31,104.31,104.31,104.31,30
20160601|2016-05-05 02:00,5,104.33,104.33,104.33,104.33,1
20160601|2016-05-06 02:00,6,104.4,104.4,104.4,104.4,1
20160601|2016-05-06 07:30,6,104.42,104.42,104.42,104.42,14
20160601|2016-05-09 07:00,9,104.44,104.44,104.43,104.43,90
20160601|2016-05-09 09:00,9,104.44,104.44,104.44,104.44,10
20160601|2016-05-09 10:00,9,104.44,104.44,104.44,104.44,30
20160601|2016-05-10 02:30,10,104.44,104.44,104.43,104.44,40
20160601|2016-05-10 04:00,10,104.44,104.44,104.44,104.44,5
20160601|2016-05-10 08:30,10,104.44,104.44,104.44,104.44,2
20160601|2016-05-10 10:00,10,104.45,104.45,104.45,104.45,13
20160601|2016-05-10 10:30,10,104.45,104.45,104.45,104.45,18
20160601|2016-05-11 02:30,11,104.46,104.46,104.46,104.46,12
20160601|2016-05-11 03:00,11,104.46,104.46,104.46,104.46,6
20160601|2016-05-11 06:00,11,104.46,104.46,104.46,104.46,6
20160601|2016-05-12 04:00,12,104.45,104.45,104.44,104.44,20
20160601|2016-05-12 05:00,12,104.43,104.43,104.43,104.43,9
20160601|2016-05-13 09:00,13,104.44,104.44,104.44,104.44,6
20160601|2016-05-13 11:30,13,104.44,104.44,104.44,104.44,4
20160601|2016-05-16 02:00,16,104.43,104.43,104.43,104.43,1
20160601|2016-05-16 07:30,16,104.45,104.45,104.45,104.45,30
20160601|2016-05-16 09:30,16,104.43,104.43,104.43,104.43,30
20160601|2016-05-17 03:30,17,104.41,104.41,104.41,104.41,40
20160601|2016-05-17 11:00,17,104.44,104.44,104.44,104.44,13
20160601|2016-05-18 07:30,18,104.37,104.37,104.36,104.36,2
20160601|2016-05-18 10:00,18,104.35,104.35,104.35,104.35,4
20160601|2016-05-19 02:30,19,104.31,104.31,104.31,104.31,50
20160601|2016-05-20 03:30,20,104.32,104.32,104.32,104.32,77
20160601|2016-05-20 04:30,20,104.32,104.32,104.32,104.32,1
20160601|2016-05-20 05:30,20,104.3,104.3,104.3,104.3,3
20160601|2016-05-20 07:00,20,104.3,104.3,104.3,104.3,23
20160601|2016-05-20 09:30,20,104.31,104.31,104.31,104.31,30
20160601|2016-05-20 10:00,20,104.31,104.31,104.31,104.31,1
20160601|2016-05-20 11:00,20,104.31,104.31,104.31,104.31,6
20160601|2016-05-23 02:30,23,104.34,104.34,104.34,104.34,39
20160601|2016-05-23 04:30,23,104.31,104.31,104.31,104.31,11
20160601|2016-05-23 08:00,23,104.31,104.31,104.31,104.31,6
20160601|2016-05-23 11:00,23,104.3,104.34,104.3,104.34,8
20160601|2016-05-24 04:00,24,104.31,104.31,104.31,104.31,8
20160601|2016-05-24 05:00,24,104.3,104.3,104.3,104.3,1
20160601|2016-05-24 06:00,24,104.31,104.31,104.31,104.31,2
20160601|2016-05-24 06:30,24,104.3,104.3,104.28,104.3,12
20160601|2016-05-24 09:00,24,104.28,104.28,104.28,104.28,8
20160601|2016-05-24 10:00,24,104.27,104.27,104.27,104.27,12
20160601|2016-05-25 03:30,25,104.26,104.26,104.26,104.26,2
20160601|2016-05-25 10:00,25,104.29,104.3,104.29,104.3,32
20160601|2016-05-26 04:00,26,104.31,104.31,104.31,104.31,25
20160601|2016-05-26 04:30,26,104.29,104.29,104.29,104.29,10
20160601|2016-05-26 07:00,26,104.31,104.31,104.31,104.31,30
20160601|2016-05-26 07:30,26,104.33,104.33,104.33,104.33,20
20160601|2016-05-26 08:30,26,104.34,104.34,104.34,104.34,42
20160601|2016-05-26 09:00,26,104.33,104.35,104.33,104.35,58
20160601|2016-05-26 09:30,26,104.34,104.34,104.34,104.34,45
20160601|2016-05-26 10:30,26,104.36,104.37,104.36,104.37,78
20160601|2016-05-27 05:30,27,104.34,104.34,104.34,104.34,30
20160601|2016-05-27 10:00,27,104.34,104.34,104.34,104.34,73
20160601|2016-06-01 03:30,1,104.46,104.46,104.46,104.46,1
20160601|2016-06-01 07:00,1,104.47,104.47,104.47,104.47,36
20160601|2016-06-02 05:30,2,104.46,104.46,104.45,104.45,25
20160601|2016-06-06 09:00,6,104.5,104.5,104.5,104.5,100
20160601|2016-06-07 06:00,7,104.47,104.47,104.47,104.47,49
20160601|2016-06-07 08:30,7,104.47,104.47,104.47,104.47,66
20160601|2016-06-08 06:30,8,104.41,104.41,104.41,104.41,85
20160601|2016-06-13 04:00,13,104.48,104.49,104.48,104.49,80
20160601|2016-06-15 03:00,15,104.51,104.51,104.5,104.5,106
20160601|2016-06-15 06:30,15,104.49,104.49,104.49,104.49,10
20160601|2016-06-15 09:30,15,104.57,104.57,104.57,104.57,12
20160601|2016-06-16 05:30,16,104.46,104.46,104.46,104.46,1
20160601|2016-06-16 10:30,16,104.54,104.54,104.5,104.5,6
20160601|2016-06-24 05:30,24,104.65,104.65,104.65,104.65,1
20160601|2016-06-27 03:00,27,104.82,104.82,104.82,104.82,30
20160901|2016-05-23 11:00,23,103.73,103.73,103.73,103.73,4
20160901|2016-05-24 10:00,24,103.59,103.59,103.59,103.59,3
20160901|2016-05-25 05:00,25,103.61,103.61,103.61,103.61,16
20160901|2016-05-25 10:00,25,103.61,103.61,103.61,103.61,30
20160901|2016-05-26 04:00,26,103.61,103.61,103.61,103.61,25
20160901|2016-05-26 04:30,26,103.58,103.58,103.58,103.58,10
20160901|2016-05-26 07:30,26,103.62,103.62,103.62,103.62,12
20160901|2016-05-26 09:00,26,103.63,103.63,103.63,103.63,8
20160901|2016-05-31 05:00,31,103.66,103.66,103.66,103.66,3
20160901|2016-06-01 06:00,1,103.74,103.74,103.74,103.74,4
20160901|2016-06-01 07:30,1,103.75,103.75,103.75,103.75,6
20160901|2016-06-01 10:00,1,103.73,103.73,103.73,103.73,1
20160901|2016-06-02 05:30,2,103.75,103.75,103.74,103.74,25
20160901|2016-06-02 07:30,2,103.77,103.77,103.77,103.77,1
20160901|2016-06-02 08:30,2,103.78,103.78,103.78,103.78,1
20160901|2016-06-03 02:00,3,103.83,103.83,103.83,103.83,1
20160901|2016-06-03 03:00,3,103.79,103.79,103.79,103.79,57
20160901|2016-06-03 06:00,3,103.82,103.82,103.82,103.82,3
20160901|2016-06-03 07:30,3,103.85,103.85,103.85,103.85,2
20160901|2016-06-03 08:00,3,103.85,103.86,103.85,103.86,8
20160901|2016-06-03 09:30,3,103.86,103.86,103.86,103.86,10
20160901|2016-06-03 10:00,3,103.87,103.87,103.87,103.87,10
20160901|2016-06-06 04:30,6,103.88,103.88,103.88,103.88,12
20160901|2016-06-06 06:00,6,103.88,103.88,103.87,103.87,10
20160901|2016-06-06 08:30,6,103.85,103.85,103.85,103.85,30
20160901|2016-06-06 09:30,6,103.85,103.85,103.85,103.85,30
20160901|2016-06-06 11:00,6,103.87,103.87,103.87,103.87,10
20160901|2016-06-07 04:00,7,103.82,103.82,103.82,103.82,2
20160901|2016-06-07 04:30,7,103.83,103.83,103.82,103.82,33
20160901|2016-06-07 06:30,7,103.83,103.83,103.83,103.83,10
20160901|2016-06-07 07:00,7,103.83,103.83,103.83,103.83,34
20160901|2016-06-07 07:30,7,103.83,103.83,103.83,103.83,5
20160901|2016-06-07 08:00,7,103.84,103.84,103.84,103.84,40
20160901|2016-06-07 08:30,7,103.82,103.82,103.82,103.82,30
20160901|2016-06-07 10:00,7,103.81,103.81,103.81,103.81,31
20160901|2016-06-08 02:00,8,103.8,103.8,103.8,103.8,50
20160901|2016-06-08 03:30,8,103.81,103.81,103.81,103.81,6
20160901|2016-06-08 04:00,8,103.79,103.79,103.79,103.79,30
20160901|2016-06-08 05:00,8,103.78,103.78,103.78,103.78,30
20160901|2016-06-08 06:30,8,103.78,103.78,103.76,103.76,31
20160901|2016-06-08 07:30,8,103.78,103.78,103.76,103.76,40
20160901|2016-06-08 08:00,8,103.77,103.77,103.75,103.75,35
20160901|2016-06-08 11:30,8,103.78,103.78,103.78,103.78,29
20160901|2016-06-09 02:00,9,103.78,103.78,103.78,103.78,46
20160901|2016-06-09 04:30,9,103.77,103.77,103.77,103.77,6
20160901|2016-06-10 05:00,10,103.74,103.74,103.74,103.74,4
20160901|2016-06-10 07:30,10,103.74,103.74,103.74,103.74,1
20160901|2016-06-13 04:00,13,103.74,103.74,103.73,103.73,80
20160901|2016-06-13 08:30,13,103.74,103.74,103.74,103.74,3
20160901|2016-06-13 09:30,13,103.73,103.73,103.73,103.73,4
20160901|2016-06-13 10:00,13,103.72,103.72,103.7,103.7,67
20160901|2016-06-13 10:30,13,103.7,103.7,103.7,103.7,71
20160901|2016-06-14 02:00,14,103.74,103.74,103.74,103.74,135
20160901|2016-06-14 02:30,14,103.74,103.74,103.72,103.72,40
20160901|2016-06-14 03:30,14,103.75,103.75,103.74,103.74,15
20160901|2016-06-14 04:00,14,103.75,103.75,103.75,103.75,10
20160901|2016-06-14 06:00,14,103.73,103.73,103.73,103.73,10
20160901|2016-06-14 11:30,14,103.73,103.73,103.73,103.73,6
20160901|2016-06-15 03:00,15,103.68,103.68,103.67,103.67,106
20160901|2016-06-15 06:30,15,103.67,103.67,103.67,103.67,10
20160901|2016-06-15 09:30,15,103.72,103.72,103.72,103.72,12
20160901|2016-06-16 05:00,16,103.67,103.7,103.64,103.64,51
20160901|2016-06-16 05:30,16,103.65,103.65,103.53,103.56,52
20160901|2016-06-16 06:00,16,103.55,103.6,103.55,103.58,61
20160901|2016-06-16 06:30,16,103.58,103.59,103.56,103.57,63
20160901|2016-06-16 07:00,16,103.57,103.58,103.46,103.49,58
20160901|2016-06-16 07:30,16,103.52,103.57,103.52,103.57,56
20160901|2016-06-16 08:00,16,103.57,103.57,103.54,103.55,56
20160901|2016-06-16 08:30,16,103.55,103.64,103.55,103.58,56
20160901|2016-06-16 09:00,16,103.58,103.62,103.58,103.62,58
20160901|2016-06-16 09:30,16,103.62,103.62,103.58,103.6,49
20160901|2016-06-16 10:30,16,103.62,103.62,103.58,103.58,6
20160901|2016-06-20 07:00,20,103.51,103.51,103.51,103.51,3
20160901|2016-06-20 11:30,20,103.52,103.52,103.52,103.52,4
20160901|2016-06-21 02:00,21,103.46,103.55,103.46,103.55,2
20160901|2016-06-21 05:30,21,103.5,103.5,103.5,103.5,66
20160901|2016-06-21 08:30,21,103.54,103.54,103.54,103.54,6
20160901|2016-06-21 10:30,21,103.53,103.53,103.53,103.53,61
20160901|2016-06-22 02:00,22,103.5,103.5,103.5,103.5,1
20160901|2016-06-22 08:30,22,103.5,103.5,103.5,103.5,1
20160901|2016-06-23 05:30,23,103.45,103.45,103.45,103.45,1
20160901|2016-06-23 06:00,23,103.43,103.43,103.43,103.43,8
20160901|2016-06-23 06:30,23,103.4,103.4,103.4,103.4,22
20160901|2016-06-23 09:00,23,103.42,103.42,103.42,103.42,2
20160901|2016-06-23 10:00,23,103.47,103.47,103.47,103.47,4
20160901|2016-06-24 05:30,24,103.98,103.98,103.98,103.98,1
20160901|2016-06-24 08:30,24,103.86,103.86,103.86,103.86,1
20160901|2016-06-27 02:00,27,103.96,103.96,103.96,103.96,1
20160901|2016-06-27 03:00,27,104.01,104.01,104.01,104.01,45
20160901|2016-06-27 03:30,27,104.05,104.05,104.04,104.04,54
20160901|2016-06-27 11:00,27,104.12,104.12,104.12,104.12,6
20160901|2016-06-28 08:00,28,104,104,104,104,64
20160901|2016-06-28 08:30,28,104,104,104,104,436
20160901|2016-06-28 11:30,28,103.95,103.95,103.95,103.95,1
20160901|2016-06-29 06:00,29,104.03,104.03,104.02,104.03,502
20160901|2016-06-29 06:30,29,104.03,104.03,104.03,104.03,98
20160901|2016-06-29 07:00,29,104.03,104.03,104.03,104.03,106
20160901|2016-06-29 07:30,29,104.03,104.03,104.03,104.03,259
20160901|2016-06-29 09:30,29,104.05,104.05,104.05,104.05,28
20160901|2016-06-29 10:00,29,104.06,104.06,104.06,104.06,78
20160901|2016-06-29 10:30,29,104.05,104.05,104.05,104.05,10
20160901|2016-06-30 04:30,30,104.01,104.01,104.01,104.01,1
20160901|2016-06-30 05:00,30,104.03,104.04,104.03,104.04,3
20160901|2016-06-30 06:30,30,104.06,104.06,104.06,104.06,16
20160901|2016-06-30 10:00,30,104.04,104.16,104.04,104.16,13
20160901|2016-06-30 10:30,30,104.15,104.15,104.15,104.15,10
20160901|2016-07-01 09:00,1,104.13,104.13,104.13,104.13,1
20160901|2016-07-04 09:00,4,104.1,104.1,104.1,104.1,1
20160901|2016-07-05 03:30,5,104.17,104.17,104.17,104.17,1
20160901|2016-07-06 04:00,6,104.16,104.16,104.16,104.16,1
20160901|2016-07-06 07:30,6,104.13,104.13,104.13,104.13,10
20160901|2016-07-06 08:00,6,104.13,104.13,104.13,104.13,31
20160901|2016-07-06 08:30,6,104.13,104.13,104.13,104.13,30
20160901|2016-07-06 09:00,6,104.13,104.13,104.13,104.13,19
20160901|2016-07-06 10:00,6,104.15,104.15,104.15,104.15,15
20160901|2016-07-06 11:00,6,104.14,104.14,104.14,104.14,5
20160901|2016-07-07 03:30,7,104.12,104.12,104.12,104.12,1
20160901|2016-07-07 04:00,7,104.11,104.11,104.11,104.11,1
20160901|2016-07-07 05:30,7,104.12,104.12,104.12,104.12,10
20160901|2016-07-07 08:30,7,104.11,104.11,104.11,104.11,4
20160901|2016-07-07 09:00,7,104.11,104.11,104.11,104.11,9
20160901|2016-07-08 02:30,8,104.12,104.13,104.12,104.13,11
20160901|2016-07-08 09:30,8,104.12,104.12,104.12,104.12,5
20160901|2016-07-08 10:00,8,104.1,104.1,104.1,104.1,10
20160901|2016-07-11 06:00,11,104.12,104.12,104.12,104.12,1
20160901|2016-07-12 05:30,12,104.08,104.08,104.08,104.08,10
20160901|2016-07-12 08:00,12,104.06,104.06,104.06,104.06,1
20160901|2016-07-12 08:30,12,104.06,104.06,104.06,104.06,10
20160901|2016-07-12 09:30,12,104.06,104.06,104.06,104.06,10
20160901|2016-07-12 10:00,12,104.06,104.06,104.06,104.06,62
20160901|2016-07-12 10:30,12,104.06,104.06,104.06,104.06,22
20160901|2016-07-13 03:30,13,104.1,104.1,104.1,104.1,50
20160901|2016-07-13 04:00,13,104.09,104.09,104.09,104.09,1
20160901|2016-07-13 04:30,13,104.08,104.08,104.08,104.08,10
20160901|2016-07-13 05:00,13,104.08,104.08,104.08,104.08,24
20160901|2016-07-13 09:00,13,104.11,104.11,104.11,104.11,13
20160901|2016-07-14 02:00,14,104.09,104.11,104.09,104.11,40
20160901|2016-07-14 05:30,14,104.1,104.1,104.1,104.1,2
20160901|2016-07-14 06:00,14,104.02,104.06,104.02,104.06,2
20160901|2016-07-14 07:00,14,104.04,104.05,104.04,104.05,40
20160901|2016-07-14 09:00,14,104.04,104.04,104.04,104.04,10
20160901|2016-07-14 10:00,14,104.05,104.05,104.05,104.05,15
20160901|2016-07-15 09:00,15,104.07,104.07,104.07,104.07,2
20160901|2016-07-15 10:00,15,104.07,104.07,104.07,104.07,15
20160901|2016-07-15 10:30,15,104.1,104.1,104.1,104.1,11
20160901|2016-07-18 06:30,18,104.06,104.06,104.06,104.06,10
20160901|2016-07-20 03:00,20,104.05,104.05,104.05,104.05,3
20160901|2016-07-20 05:30,20,104,104,104,104,1
20160901|2016-07-20 07:00,20,104,104,104,104,1
20160901|2016-07-20 07:30,20,104,104,104,104,1
20160901|2016-07-21 03:00,21,103.99,103.99,103.99,103.99,3
20160901|2016-07-21 05:30,21,103.97,103.97,103.97,103.97,7
20160901|2016-07-21 10:30,21,104.01,104.01,104.01,104.01,20
20160901|2016-07-22 02:00,22,104.01,104.01,104.01,104.01,2
20160901|2016-07-25 08:30,25,104.01,104.01,104,104.01,202
20160901|2016-07-26 07:30,26,104.05,104.05,104.05,104.05,17
20160901|2016-07-26 08:30,26,104.04,104.04,104.04,104.04,4
20160901|2016-07-28 09:30,28,104.09,104.09,104.09,104.09,31
20160901|2016-07-28 10:30,28,104.09,104.09,104.09,104.09,41
20160901|2016-07-29 03:30,29,104.1,104.1,104.07,104.07,60
20160901|2016-08-01 03:30,1,104.07,104.07,104.07,104.07,1
20160901|2016-08-01 05:00,1,104.06,104.06,104.06,104.06,20
20160901|2016-08-01 06:00,1,104.05,104.05,104.05,104.05,21
20160901|2016-08-01 06:30,1,104.05,104.05,104.04,104.04,40
20160901|2016-08-01 08:00,1,104.03,104.03,104.03,104.03,6
20160901|2016-08-01 08:30,1,104.04,104.04,104.04,104.04,18
20160901|2016-08-02 02:00,2,103.99,103.99,103.99,103.99,20
20160901|2016-08-02 05:30,2,103.99,103.99,103.97,103.97,22
20160901|2016-08-02 09:00,2,103.97,103.97,103.97,103.97,15
20160901|2016-08-02 10:00,2,103.96,103.96,103.96,103.96,27
20160901|2016-08-03 07:30,3,103.99,103.99,103.99,103.99,10
20160901|2016-08-03 08:30,3,103.99,103.99,103.99,103.99,6
20160901|2016-08-03 09:30,3,103.98,103.98,103.98,103.98,5
20160901|2016-08-04 03:30,4,103.98,103.98,103.98,103.98,3
20160901|2016-08-05 03:30,5,104.09,104.09,104.06,104.06,160
20160901|2016-08-05 08:30,5,104.07,104.07,104.07,104.07,25
20160901|2016-08-05 10:00,5,104.05,104.05,104.02,104.03,52
20160901|2016-08-08 07:30,8,104.02,104.02,104.02,104.02,6
20160901|2016-08-08 09:30,8,104.03,104.03,104.03,104.03,10
20160901|2016-08-08 10:00,8,104.02,104.02,104.02,104.02,140
20160901|2016-08-08 10:30,8,104.02,104.02,104.02,104.02,50
20160901|2016-08-10 04:30,10,104.03,104.03,104.03,104.03,10
20160901|2016-08-10 10:30,10,104.02,104.02,104.02,104.02,12
20160901|2016-08-11 06:00,11,103.98,103.98,103.98,103.98,7
20160901|2016-08-11 08:30,11,103.98,103.98,103.98,103.98,17
20160901|2016-08-11 10:30,11,103.96,103.96,103.93,103.93,62
20160901|2016-08-11 11:00,11,103.93,103.93,103.93,103.93,84
20160901|2016-08-12 07:30,12,103.97,103.98,103.97,103.98,56
20160901|2016-08-15 07:00,15,103.96,103.96,103.96,103.96,14
20160901|2016-08-15 07:30,15,103.96,103.96,103.96,103.96,5
20160901|2016-08-15 09:30,15,103.94,103.94,103.94,103.94,30
20160901|2016-08-16 09:30,16,103.92,103.92,103.92,103.92,34
20160901|2016-08-16 10:30,16,103.92,103.92,103.92,103.92,28
20160901|2016-08-17 02:00,17,103.89,103.89,103.88,103.88,75
20160901|2016-08-17 02:30,17,103.92,103.94,103.92,103.94,75
20160901|2016-08-17 05:30,17,103.9,103.91,103.9,103.91,10
20160901|2016-08-17 06:00,17,103.91,103.91,103.91,103.91,5
20160901|2016-08-17 06:30,17,103.92,103.92,103.92,103.92,1
20160901|2016-08-17 07:30,17,103.92,103.92,103.92,103.92,24
20160901|2016-08-17 08:00,17,103.92,103.92,103.92,103.92,12
20160901|2016-08-17 08:30,17,103.93,103.93,103.93,103.93,24
20160901|2016-08-17 09:00,17,103.95,103.96,103.95,103.96,37
20160901|2016-08-17 09:30,17,103.95,103.96,103.95,103.96,24
20160901|2016-08-18 08:00,18,103.92,103.92,103.92,103.92,1
20160901|2016-08-18 08:30,18,103.93,103.93,103.93,103.93,12
20160901|2016-08-18 10:00,18,103.94,103.95,103.94,103.95,34
20160901|2016-08-18 10:30,18,103.95,103.95,103.95,103.95,12
20160901|2016-08-19 03:30,19,103.94,103.94,103.94,103.94,25
20160901|2016-08-19 05:00,19,103.94,103.94,103.94,103.94,12
20160901|2016-08-19 05:30,19,103.94,103.94,103.94,103.94,12
20160901|2016-08-19 07:30,19,103.94,103.94,103.94,103.94,12
20160901|2016-08-19 08:30,19,103.95,103.95,103.95,103.95,12
20160901|2016-08-22 03:00,22,103.94,103.94,103.94,103.94,24
20160901|2016-08-22 05:30,22,103.96,103.96,103.96,103.96,24
20160901|2016-08-22 07:30,22,103.97,103.97,103.97,103.97,34
20160901|2016-08-22 08:00,22,103.98,103.98,103.98,103.98,24
20160901|2016-08-23 04:00,23,103.94,103.94,103.94,103.94,20
20160901|2016-08-23 08:30,23,103.97,103.98,103.97,103.98,56
20160901|2016-08-24 05:30,24,103.93,103.93,103.93,103.93,3
20160901|2016-08-24 06:00,24,103.94,103.94,103.94,103.94,14
20160901|2016-08-24 10:30,24,103.94,103.94,103.94,103.94,6
20160901|2016-08-25 02:00,25,103.95,103.95,103.95,103.95,32
20160901|2016-08-25 04:00,25,103.99,104,103.91,103.91,69
20160901|2016-08-25 05:30,25,103.91,103.91,103.86,103.86,55
20160901|2016-08-25 08:00,25,103.94,103.94,103.94,103.94,3
20160901|2016-08-25 08:30,25,103.94,103.94,103.94,103.94,20
20160901|2016-08-25 09:00,25,103.96,103.96,103.96,103.96,20
20160901|2016-08-25 09:30,25,103.95,103.95,103.95,103.95,23
20160901|2016-08-25 10:00,25,103.96,103.96,103.96,103.96,94
20160901|2016-08-25 10:30,25,103.96,103.98,103.96,103.98,125
20160901|2016-08-26 03:00,26,103.95,103.95,103.95,103.95,6
20160901|2016-08-26 04:30,26,103.96,103.96,103.96,103.96,5
20160901|2016-08-26 05:00,26,103.98,103.98,103.98,103.98,14
20160901|2016-08-26 05:30,26,103.98,103.98,103.98,103.98,43
20160901|2016-08-26 06:00,26,103.98,103.98,103.98,103.98,35
20160901|2016-08-26 08:30,26,103.98,103.98,103.98,103.98,10
20160901|2016-08-26 09:00,26,103.98,103.98,103.95,103.97,33
20160901|2016-08-26 09:30,26,103.97,103.97,103.97,103.97,110
20160901|2016-08-26 10:30,26,103.97,103.97,103.97,103.97,10
20160901|2016-08-30 04:00,30,103.94,103.94,103.94,103.94,40
20160901|2016-09-01 03:00,1,103.94,103.94,103.94,103.94,37
20160901|2016-09-12 09:30,12,103.9,103.9,103.9,103.9,1
20160901|2016-09-14 08:30,14,103.87,103.87,103.87,103.87,1
20160901|2016-09-15 03:00,15,103.88,103.88,103.88,103.88,1
20161201|2016-08-25 10:30,25,104.65,104.66,104.65,104.66,42
20161201|2016-08-26 04:30,26,104.63,104.63,104.63,104.63,5
20161201|2016-08-26 05:30,26,104.66,104.66,104.66,104.66,5
20161201|2016-08-26 06:00,26,104.66,104.66,104.66,104.66,1
20161201|2016-08-26 09:00,26,104.63,104.65,104.63,104.65,28
20161201|2016-08-26 09:30,26,104.65,104.65,104.65,104.65,81
20161201|2016-08-30 04:00,30,104.66,104.66,104.66,104.66,40
20161201|2016-08-30 08:30,30,104.66,104.66,104.66,104.66,1
20161201|2016-08-30 10:00,30,104.66,104.66,104.66,104.66,10
20161201|2016-08-31 09:00,31,104.67,104.67,104.67,104.67,8
20161201|2016-08-31 10:00,31,104.67,104.67,104.67,104.67,9
20161201|2016-09-01 09:30,1,104.65,104.65,104.65,104.65,24
20161201|2016-09-01 10:00,1,104.66,104.66,104.66,104.66,24
20161201|2016-09-01 10:30,1,104.67,104.67,104.67,104.67,12
20161201|2016-09-05 02:30,5,104.67,104.67,104.67,104.67,24
20161201|2016-09-05 06:00,5,104.66,104.66,104.66,104.66,12
20161201|2016-09-06 03:30,6,104.66,104.66,104.66,104.66,12
20161201|2016-09-06 04:00,6,104.67,104.68,104.67,104.68,36
20161201|2016-09-06 05:00,6,104.7,104.7,104.7,104.7,1
20161201|2016-09-06 09:00,6,104.69,104.69,104.69,104.69,12
20161201|2016-09-06 10:00,6,104.67,104.67,104.67,104.67,62
20161201|2016-09-07 02:00,7,104.71,104.73,104.71,104.73,49
20161201|2016-09-08 04:30,8,104.7,104.7,104.7,104.7,130
20161201|2016-09-12 02:00,12,104.58,104.58,104.58,104.58,13
20161201|2016-09-12 02:30,12,104.57,104.57,104.55,104.56,50
20161201|2016-09-12 07:00,12,104.6,104.6,104.6,104.6,20
20161201|2016-09-12 08:30,12,104.58,104.58,104.58,104.58,24
20161201|2016-09-13 03:00,13,104.61,104.61,104.61,104.61,2
20161201|2016-09-13 03:30,13,104.64,104.64,104.64,104.64,130
20161201|2016-09-13 06:00,13,104.63,104.63,104.63,104.63,9
20161201|2016-09-13 10:00,13,104.58,104.58,104.58,104.58,20
20161201|2016-09-13 10:30,13,104.57,104.57,104.57,104.57,20
20161201|2016-09-13 11:00,13,104.55,104.55,104.49,104.49,72
20161201|2016-09-14 08:30,14,104.55,104.55,104.55,104.55,2
20161201|2016-09-15 03:00,15,104.56,104.56,104.56,104.56,1
20161201|2016-09-15 06:00,15,104.58,104.59,104.58,104.59,56
20161201|2016-09-16 04:30,16,104.62,104.62,104.62,104.62,20
20161201|2016-09-16 06:30,16,104.63,104.63,104.63,104.63,1
20161201|2016-09-16 10:00,16,104.64,104.64,104.64,104.64,32
20161201|2016-09-19 07:30,19,104.65,104.65,104.65,104.65,1
20161201|2016-09-19 09:00,19,104.62,104.62,104.62,104.62,27
20161201|2016-09-20 05:30,20,104.65,104.65,104.65,104.65,34
20161201|2016-09-20 10:30,20,104.67,104.67,104.67,104.67,77
20161201|2016-09-21 06:00,21,104.67,104.67,104.67,104.67,10
20161201|2016-09-22 02:00,22,104.71,104.74,104.71,104.74,65
20161201|2016-09-22 10:30,22,104.7,104.7,104.7,104.7,64
20161201|2016-09-23 09:00,23,104.73,104.73,104.73,104.73,4
20161201|2016-09-27 05:30,27,104.73,104.73,104.73,104.73,15
20161201|2016-09-27 06:00,27,104.73,104.73,104.73,104.73,18
20161201|2016-09-27 09:00,27,104.71,104.71,104.71,104.71,60
20161201|2016-09-27 09:30,27,104.74,104.74,104.74,104.74,3
20161201|2016-09-28 04:00,28,104.7,104.7,104.69,104.69,416
20161201|2016-09-29 03:00,29,104.7,104.7,104.7,104.7,20
20161201|2016-09-29 03:30,29,104.71,104.71,104.71,104.71,20
20161201|2016-09-29 06:30,29,104.71,104.71,104.71,104.71,16
20161201|2016-09-30 02:00,30,104.72,104.74,104.72,104.74,48
20161201|2016-09-30 10:00,30,104.66,104.66,104.65,104.65,35
20161201|2016-10-03 02:30,3,104.67,104.67,104.67,104.67,1
20161201|2016-10-03 03:00,3,104.7,104.71,104.7,104.71,22
20161201|2016-10-05 07:30,5,104.64,104.64,104.64,104.64,15
20161201|2016-10-05 09:30,5,104.66,104.66,104.66,104.66,11
20161201|2016-10-05 10:00,5,104.62,104.62,104.62,104.62,1
20161201|2016-10-06 08:00,6,104.61,104.61,104.61,104.61,35
20161201|2016-10-07 07:00,7,104.57,104.58,104.57,104.58,18
20161201|2016-10-07 07:30,7,104.53,104.53,104.52,104.52,17
20161201|2016-10-10 07:30,10,104.51,104.51,104.51,104.51,20
20161201|2016-10-10 11:30,10,104.48,104.48,104.48,104.48,5
20161201|2016-10-11 04:00,11,104.49,104.49,104.49,104.49,218
20161201|2016-10-11 05:00,11,104.49,104.49,104.49,104.49,212
20161201|2016-10-11 05:30,11,104.49,104.49,104.49,104.49,70
20161201|2016-10-11 06:00,11,104.49,104.49,104.49,104.49,100
20161201|2016-10-11 06:30,11,104.49,104.49,104.49,104.49,30
20161201|2016-10-11 09:30,11,104.49,104.49,104.49,104.49,2
20161201|2016-10-11 10:00,11,104.49,104.49,104.49,104.49,16
20161201|2016-10-11 10:30,11,104.5,104.5,104.5,104.5,36
20161201|2016-10-12 03:30,12,104.46,104.46,104.46,104.46,3
20161201|2016-10-12 05:30,12,104.44,104.44,104.44,104.44,23
20161201|2016-10-12 07:30,12,104.44,104.44,104.44,104.44,20
20161201|2016-10-12 09:30,12,104.44,104.44,104.44,104.44,6
20161201|2016-10-12 10:30,12,104.43,104.43,104.43,104.43,11
20161201|2016-10-13 02:00,13,104.46,104.46,104.43,104.43,17
20161201|2016-10-13 06:00,13,104.46,104.46,104.46,104.46,16
20161201|2016-10-13 07:00,13,104.45,104.45,104.45,104.45,31
20161201|2016-10-13 08:00,13,104.46,104.46,104.46,104.46,12
20161201|2016-10-13 09:00,13,104.49,104.49,104.49,104.49,16
20161201|2016-10-13 10:00,13,104.44,104.44,104.44,104.44,2
20161201|2016-10-14 09:30,14,104.4,104.4,104.4,104.4,1
20161201|2016-10-17 02:00,17,104.38,104.38,104.38,104.38,5
20161201|2016-10-17 06:30,17,104.42,104.42,104.42,104.42,5
20161201|2016-10-17 08:30,17,104.45,104.45,104.45,104.45,21
20161201|2016-10-18 03:00,18,104.42,104.42,104.42,104.42,2
20161201|2016-10-18 04:30,18,104.41,104.41,104.41,104.41,15
20161201|2016-10-18 05:30,18,104.44,104.44,104.44,104.44,2
20161201|2016-10-18 11:00,18,104.46,104.46,104.46,104.46,11
20161201|2016-10-19 08:30,19,104.46,104.46,104.46,104.46,33
20161201|2016-10-19 09:00,19,104.46,104.46,104.46,104.46,33
20161201|2016-10-21 08:30,21,104.46,104.46,104.46,104.46,16
20161201|2016-10-21 09:00,21,104.44,104.44,104.44,104.44,3
20161201|2016-10-21 09:30,21,104.44,104.44,104.44,104.44,1
20161201|2016-10-21 10:00,21,104.44,104.44,104.44,104.44,5
20161201|2016-10-24 07:30,24,104.43,104.43,104.43,104.43,1
20161201|2016-10-24 08:00,24,104.43,104.43,104.43,104.43,2
20161201|2016-10-24 08:30,24,104.43,104.43,104.43,104.43,13
20161201|2016-10-24 09:30,24,104.45,104.45,104.45,104.45,18
20161201|2016-10-25 02:00,25,104.45,104.45,104.45,104.45,4
20161201|2016-10-25 03:00,25,104.42,104.42,104.42,104.42,1
20161201|2016-10-25 07:30,25,104.43,104.43,104.43,104.43,2
20161201|2016-10-25 08:00,25,104.43,104.43,104.43,104.43,2
20161201|2016-10-25 09:00,25,104.43,104.43,104.43,104.43,1
20161201|2016-10-25 09:30,25,104.45,104.45,104.45,104.45,7
20161201|2016-10-25 10:00,25,104.45,104.45,104.45,104.45,24
20161201|2016-10-25 11:00,25,104.43,104.43,104.43,104.43,18
20161201|2016-10-26 03:00,26,104.4,104.4,104.4,104.4,16
20161201|2016-10-26 03:30,26,104.39,104.4,104.38,104.38,37
20161201|2016-10-26 07:30,26,104.39,104.39,104.39,104.39,9
20161201|2016-10-26 09:00,26,104.38,104.38,104.38,104.38,19
20161201|2016-10-27 08:00,27,104.35,104.35,104.35,104.35,25
20161201|2016-10-27 09:30,27,104.34,104.34,104.32,104.32,42
20161201|2016-10-27 10:30,27,104.36,104.36,104.35,104.36,8
20161201|2016-10-28 06:30,28,104.35,104.35,104.35,104.35,1
20161201|2016-10-28 07:00,28,104.34,104.34,104.34,104.34,2
20161201|2016-10-28 07:30,28,104.34,104.34,104.32,104.32,22
20161201|2016-10-28 08:30,28,104.35,104.36,104.35,104.36,35
20161201|2016-10-28 09:00,28,104.35,104.35,104.35,104.35,23
20161201|2016-10-28 10:00,28,104.35,104.35,104.35,104.35,2
20161201|2016-10-31 04:00,31,104.39,104.4,104.39,104.4,20
20161201|2016-10-31 05:00,31,104.4,104.4,104.4,104.4,2
20161201|2016-10-31 06:30,31,104.41,104.41,104.41,104.41,19
20161201|2016-10-31 08:00,31,104.39,104.41,104.39,104.41,32
20161201|2016-11-01 03:00,1,104.36,104.36,104.35,104.35,17
20161201|2016-11-01 05:30,1,104.4,104.4,104.4,104.4,6
20161201|2016-11-01 06:00,1,104.42,104.42,104.42,104.42,16
20161201|2016-11-01 08:30,1,104.4,104.4,104.4,104.4,5
20161201|2016-11-02 03:30,2,104.42,104.42,104.42,104.42,9
20161201|2016-11-02 06:00,2,104.49,104.49,104.49,104.49,16
20161201|2016-11-02 09:30,2,104.46,104.46,104.46,104.46,2
20161201|2016-11-03 03:30,3,104.49,104.49,104.49,104.49,4
20161201|2016-11-03 04:00,3,104.49,104.49,104.49,104.49,3
20161201|2016-11-03 05:00,3,104.51,104.51,104.51,104.51,13
20161201|2016-11-03 07:00,3,104.45,104.45,104.45,104.45,1
20161201|2016-11-03 07:30,3,104.42,104.42,104.42,104.42,2
20161201|2016-11-04 03:00,4,104.44,104.45,104.4,104.42,64
20161201|2016-11-04 03:30,4,104.42,104.42,104.22,104.34,78
20161201|2016-11-04 11:00,4,104.41,104.41,104.41,104.41,3
20161201|2016-11-07 02:00,7,104.5,104.5,104.5,104.5,3
20161201|2016-11-07 05:30,7,104.44,104.44,104.44,104.44,2
20161201|2016-11-09 03:30,9,104.42,104.42,104.39,104.39,48
20161201|2016-11-09 04:30,9,104.43,104.44,104.43,104.44,6
20161201|2016-11-09 05:00,9,104.44,104.45,104.44,104.45,89
20161201|2016-11-09 05:30,9,104.46,104.46,104.46,104.46,7
20161201|2016-11-09 06:00,9,104.45,104.45,104.45,104.45,109
20161201|2016-11-09 06:30,9,104.47,104.47,104.45,104.47,30
20161201|2016-11-09 07:00,9,104.47,104.47,104.47,104.47,7
20161201|2016-11-10 05:00,10,104.43,104.43,104.43,104.43,9
20161201|2016-11-11 02:00,11,104.42,104.42,104.42,104.42,6
20161201|2016-11-15 07:30,15,104.44,104.44,104.44,104.44,12
20161201|2016-11-15 09:30,15,104.43,104.43,104.43,104.43,20
20161201|2016-11-16 02:30,16,104.45,104.45,104.45,104.45,2
20161201|2016-11-16 06:00,16,104.46,104.48,104.46,104.48,50
20161201|2016-11-16 06:30,16,104.48,104.49,104.48,104.49,50
20161201|2016-11-16 07:30,16,104.49,104.49,104.49,104.49,16
20161201|2016-11-16 08:00,16,104.5,104.51,104.49,104.51,53
20161201|2016-11-16 08:30,16,104.51,104.51,104.51,104.51,31
20161201|2016-11-17 06:00,17,104.54,104.54,104.54,104.54,1
20161201|2016-11-17 07:30,17,104.52,104.52,104.52,104.52,50
20161201|2016-11-17 08:30,17,104.52,104.52,104.52,104.52,8
20161201|2016-11-17 09:30,17,104.51,104.51,104.5,104.5,52
20161201|2016-11-18 07:00,18,104.54,104.54,104.54,104.54,7
20161201|2016-11-18 09:30,18,104.5,104.5,104.5,104.5,43
20161201|2016-11-18 10:00,18,104.5,104.5,104.5,104.5,2
20161201|2016-11-18 10:30,18,104.48,104.48,104.48,104.48,7
20161201|2016-11-21 03:00,21,104.56,104.56,104.56,104.56,2
20161201|2016-11-21 04:00,21,104.57,104.57,104.57,104.57,2
20161201|2016-11-21 04:30,21,104.58,104.58,104.58,104.58,2
20161201|2016-11-21 07:00,21,104.61,104.61,104.61,104.61,61
20161201|2016-11-21 07:30,21,104.64,104.64,104.64,104.64,3
20161201|2016-11-22 06:00,22,104.65,104.65,104.65,104.65,1
20161201|2016-11-22 08:30,22,104.6,104.6,104.6,104.6,62
20161201|2016-11-23 09:00,23,104.66,104.66,104.57,104.57,51
20161201|2016-11-23 09:30,23,104.49,104.57,104.49,104.57,5
20161201|2016-11-24 04:00,24,104.68,104.68,104.68,104.68,17
20161201|2016-11-24 05:00,24,104.68,104.7,104.68,104.7,56
20161201|2016-11-24 05:30,24,104.64,104.64,104.64,104.64,3
20161201|2016-11-24 06:00,24,104.62,104.62,104.62,104.62,14
20161201|2016-11-24 07:00,24,104.62,104.62,104.62,104.62,7
20161201|2016-11-25 03:00,25,104.67,104.67,104.67,104.67,37
20161201|2016-11-25 03:30,25,104.68,104.68,104.68,104.68,42
20161201|2016-11-25 04:30,25,104.66,104.66,104.64,104.64,16
20161201|2016-11-25 05:00,25,104.64,104.64,104.64,104.64,4
20161201|2016-11-25 05:30,25,104.67,104.67,104.67,104.67,16
20161201|2016-11-25 06:00,25,104.67,104.68,104.67,104.68,52
20161201|2016-11-25 08:00,25,104.68,104.68,104.68,104.68,9
20161201|2016-11-25 08:30,25,104.78,104.78,104.78,104.78,1
20161201|2016-11-25 09:30,25,104.77,104.77,104.77,104.77,29
20161201|2016-11-25 10:00,25,104.79,104.79,104.79,104.79,22
20161201|2016-11-28 04:30,28,104.78,104.78,104.78,104.78,30
20161201|2016-11-29 02:30,29,104.87,104.87,104.8,104.8,7
20161201|2016-11-29 04:30,29,104.75,104.75,104.69,104.69,25
20161201|2016-11-29 09:30,29,104.74,104.74,104.74,104.74,31
20161201|2016-11-29 10:00,29,104.75,104.75,104.75,104.75,2
20161201|2016-11-30 04:00,30,104.77,104.77,104.77,104.77,55
20161201|2016-12-08 03:30,8,104.74,104.74,104.74,104.74,15
20161201|2016-12-22 02:00,22,104.88,104.88,104.88,104.88,10
20161201|2016-12-23 03:00,23,104.88,104.88,104.88,104.88,2
20170301|2016-12-01 02:30,1,105.3,105.3,105.3,105.3,16
20170301|2016-12-01 03:30,1,105.27,105.27,105.27,105.27,15
20170301|2016-12-01 05:30,1,105.32,105.33,105.32,105.33,50
20170301|2016-12-01 08:30,1,105.28,105.28,105.27,105.27,45
20170301|2016-12-01 10:00,1,105.29,105.29,105.28,105.28,45
20170301|2016-12-01 11:00,1,105.26,105.26,105.26,105.26,15
20170301|2016-12-01 11:30,1,105.25,105.25,105.25,105.25,15
20170301|2016-12-02 03:00,2,105.34,105.34,105.34,105.34,6
20170301|2016-12-02 06:00,2,105.3,105.3,105.3,105.3,2
20170301|2016-12-05 07:00,5,105.29,105.29,105.28,105.28,6
20170301|2016-12-08 03:00,8,105.32,105.32,105.31,105.31,28
20170301|2016-12-08 03:30,8,105.3,105.3,105.3,105.3,15
20170301|2016-12-08 04:30,8,105.29,105.29,105.29,105.29,47
20170301|2016-12-08 05:00,8,105.29,105.33,105.29,105.32,82
20170301|2016-12-09 02:00,9,105.34,105.34,105.34,105.34,14
20170301|2016-12-09 04:30,9,105.29,105.29,105.29,105.29,2
20170301|2016-12-09 07:30,9,105.34,105.34,105.34,105.34,1
20170301|2016-12-09 11:00,9,105.3,105.3,105.3,105.3,2
20170301|2016-12-12 07:30,12,105.28,105.28,105.28,105.28,1
20170301|2016-12-13 02:30,13,105.26,105.26,105.26,105.26,10
20170301|2016-12-14 04:00,14,105.3,105.3,105.3,105.3,1
20170301|2016-12-14 05:30,14,105.32,105.33,105.32,105.32,50
20170301|2016-12-14 08:30,14,105.32,105.32,105.28,105.28,261
20170301|2016-12-14 09:00,14,105.32,105.32,105.32,105.32,17
20170301|2016-12-14 09:30,14,105.33,105.34,105.33,105.34,34
20170301|2016-12-14 10:00,14,105.36,105.37,105.36,105.36,37
20170301|2016-12-15 02:00,15,105.3,105.3,105.22,105.22,23
20170301|2016-12-15 03:00,15,105.3,105.3,105.3,105.3,1
20170301|2016-12-15 04:30,15,105.26,105.26,105.24,105.24,45
20170301|2016-12-15 10:00,15,105.29,105.3,105.29,105.3,10
20170301|2016-12-15 10:30,15,105.28,105.28,105.28,105.28,5
20170301|2016-12-15 11:00,15,105.26,105.26,105.23,105.23,67
20170301|2016-12-16 02:30,16,105.29,105.31,105.29,105.3,60
20170301|2016-12-16 08:00,16,105.31,105.31,105.31,105.31,1
20170301|2016-12-19 04:00,19,105.31,105.32,105.31,105.32,31
20170301|2016-12-19 05:00,19,105.3,105.3,105.3,105.3,4
20170301|2016-12-19 07:00,19,105.32,105.32,105.32,105.32,17
20170301|2016-12-19 07:30,19,105.32,105.32,105.32,105.32,10
20170301|2016-12-19 08:00,19,105.32,105.32,105.32,105.32,15
20170301|2016-12-19 08:30,19,105.32,105.36,105.31,105.35,60
20170301|2016-12-19 09:00,19,105.36,105.36,105.34,105.34,33
20170301|2016-12-19 10:00,19,105.37,105.4,105.37,105.4,66
20170301|2016-12-19 10:30,19,105.38,105.38,105.38,105.38,1
20170301|2016-12-20 04:00,20,105.37,105.37,105.37,105.37,13
20170301|2016-12-20 05:30,20,105.38,105.38,105.38,105.38,26
20170301|2016-12-20 06:30,20,105.39,105.39,105.39,105.39,2
20170301|2016-12-20 10:00,20,105.38,105.4,105.38,105.4,16
20170301|2016-12-20 10:30,20,105.4,105.4,105.4,105.4,8
20170301|2016-12-21 02:30,21,105.43,105.43,105.43,105.43,1
20170301|2016-12-21 03:00,21,105.43,105.43,105.43,105.43,14
20170301|2016-12-21 05:00,21,105.42,105.42,105.42,105.42,5
20170301|2016-12-21 05:30,21,105.43,105.43,105.43,105.43,1
20170301|2016-12-21 10:00,21,105.48,105.48,105.48,105.48,10
20170301|2016-12-22 02:00,22,105.5,105.5,105.5,105.5,4
20170301|2016-12-23 03:00,23,105.53,105.53,105.53,105.53,2
20170301|2016-12-29 08:00,29,105.64,105.64,105.64,105.64,5
20170301|2016-12-29 09:30,29,105.61,105.61,105.61,105.61,7
20170301|2016-12-29 10:00,29,105.62,105.62,105.62,105.62,9
20170301|2016-12-29 10:30,29,105.6,105.6,105.59,105.59,41
20170301|2016-12-30 02:00,30,105.61,105.61,105.6,105.6,27
20170301|2016-12-30 02:30,30,105.6,105.64,105.6,105.64,34
20170301|2016-12-30 06:00,30,105.66,105.67,105.65,105.67,61
20170301|2017-01-03 02:00,3,105.65,105.67,105.63,105.67,124
20170301|2017-01-03 02:30,3,105.62,105.62,105.61,105.61,45
20170301|2017-01-03 03:00,3,105.6,105.6,105.54,105.54,111
20170301|2017-01-03 03:30,3,105.52,105.52,105.47,105.47,92
20170301|2017-01-03 06:00,3,105.43,105.43,105.42,105.42,10
20170301|2017-01-03 09:00,3,105.44,105.44,105.43,105.43,36
20170301|2017-01-04 02:00,4,105.5,105.51,105.5,105.51,10
20170301|2017-01-04 02:30,4,105.45,105.45,105.45,105.45,18
20170301|2017-01-04 03:00,4,105.46,105.46,105.46,105.46,1
20170301|2017-01-04 03:30,4,105.44,105.44,105.44,105.44,18
20170301|2017-01-04 04:30,4,105.43,105.43,105.43,105.43,2
20170301|2017-01-04 07:00,4,105.44,105.44,105.44,105.44,9
20170301|2017-01-05 02:30,5,105.46,105.46,105.46,105.46,10
20170301|2017-01-05 03:00,5,105.45,105.45,105.45,105.45,10
20170301|2017-01-05 03:30,5,105.4,105.4,105.4,105.4,5
20170301|2017-01-05 05:00,5,105.4,105.4,105.4,105.4,3
20170301|2017-01-05 08:30,5,105.41,105.41,105.41,105.41,22
20170301|2017-01-05 09:00,5,105.42,105.42,105.41,105.41,18
20170301|2017-01-06 08:00,6,105.37,105.37,105.37,105.37,14
20170301|2017-01-06 10:30,6,105.34,105.34,105.34,105.34,9
20170301|2017-01-09 02:00,9,105.39,105.39,105.39,105.39,20
20170301|2017-01-09 07:30,9,105.42,105.44,105.42,105.44,32
20170301|2017-01-09 08:30,9,105.42,105.42,105.42,105.42,2
20170301|2017-01-09 09:00,9,105.39,105.39,105.39,105.39,26
20170301|2017-01-10 02:30,10,105.38,105.38,105.37,105.37,27
20170301|2017-01-11 04:00,11,105.37,105.37,105.37,105.37,9
20170301|2017-01-11 05:00,11,105.36,105.38,105.36,105.38,20
20170301|2017-01-11 05:30,11,105.39,105.39,105.39,105.39,9
20170301|2017-01-11 06:00,11,105.4,105.4,105.4,105.4,20
20170301|2017-01-11 10:30,11,105.38,105.39,105.38,105.39,10
20170301|2017-01-12 02:30,12,105.42,105.42,105.42,105.42,10
20170301|2017-01-12 03:00,12,105.4,105.4,105.4,105.4,1
20170301|2017-01-13 02:00,13,105.4,105.4,105.4,105.4,1
20170301|2017-01-13 09:00,13,105.36,105.36,105.36,105.36,10
20170301|2017-01-13 10:00,13,105.4,105.4,105.4,105.4,6
20170301|2017-01-13 10:30,13,105.4,105.4,105.4,105.4,5
20170301|2017-01-16 02:00,16,105.4,105.42,105.4,105.42,27
20170301|2017-01-16 08:00,16,105.4,105.4,105.4,105.4,1
20170301|2017-01-16 09:30,16,105.42,105.42,105.42,105.42,5
20170301|2017-01-17 11:00,17,105.42,105.42,105.42,105.42,14
20170301|2017-01-18 04:30,18,105.37,105.37,105.36,105.36,23
20170301|2017-01-18 07:30,18,105.35,105.35,105.35,105.35,18
20170301|2017-01-18 10:30,18,105.38,105.38,105.38,105.38,2
20170301|2017-01-19 02:00,19,105.31,105.31,105.3,105.3,27
20170301|2017-01-19 06:30,19,105.27,105.27,105.26,105.26,9
20170301|2017-01-19 07:30,19,105.33,105.33,105.33,105.33,31
20170301|2017-01-19 11:00,19,105.3,105.3,105.3,105.3,4
20170301|2017-01-20 07:30,20,105.28,105.28,105.28,105.28,3
20170301|2017-01-20 08:30,20,105.28,105.28,105.28,105.28,10
20170301|2017-01-20 09:30,20,105.27,105.27,105.27,105.27,6
20170301|2017-01-23 09:00,23,105.31,105.31,105.3,105.3,15
20170301|2017-01-23 09:30,23,105.32,105.33,105.32,105.33,28
20170301|2017-01-24 06:00,24,105.32,105.32,105.32,105.32,5
20170301|2017-01-24 10:00,24,105.33,105.33,105.33,105.33,3
20170301|2017-01-25 08:00,25,105.29,105.29,105.29,105.29,10
20170301|2017-01-25 09:30,25,105.29,105.29,105.29,105.29,10
20170301|2017-01-26 06:30,26,105.25,105.25,105.25,105.25,8
20170301|2017-01-26 11:00,26,105.24,105.24,105.24,105.24,15
20170301|2017-01-26 11:30,26,105.24,105.24,105.24,105.24,5
20170301|2017-01-27 07:30,27,105.27,105.27,105.27,105.27,10
20170301|2017-01-27 08:00,27,105.28,105.28,105.28,105.28,10
20170301|2017-01-27 10:00,27,105.29,105.29,105.29,105.29,28
20170301|2017-01-30 02:30,30,105.28,105.28,105.28,105.28,3
20170301|2017-01-30 05:30,30,105.3,105.3,105.3,105.3,2
20170301|2017-01-30 06:30,30,105.31,105.31,105.31,105.31,18
20170301|2017-01-30 10:30,30,105.29,105.29,105.29,105.29,1
20170301|2017-01-31 03:30,31,105.27,105.27,105.27,105.27,3
20170301|2017-01-31 04:00,31,105.27,105.27,105.27,105.27,1
20170301|2017-02-01 08:00,1,105.31,105.31,105.31,105.31,4
20170301|2017-02-02 03:00,2,105.3,105.3,105.3,105.3,3
20170301|2017-02-02 03:30,2,105.32,105.32,105.32,105.32,7
20170301|2017-02-02 06:00,2,105.33,105.33,105.33,105.33,17
20170301|2017-02-03 08:30,3,105.4,105.4,105.4,105.4,2
20170301|2017-02-03 09:30,3,105.41,105.41,105.41,105.41,2
20170301|2017-02-08 05:30,8,105.49,105.49,105.49,105.49,10
20170301|2017-02-08 10:00,8,105.5,105.5,105.5,105.5,9
20170301|2017-02-09 03:00,9,105.49,105.49,105.49,105.49,3
20170301|2017-02-09 04:30,9,105.49,105.49,105.45,105.45,14
20170301|2017-02-09 05:30,9,105.46,105.46,105.46,105.46,11
20170301|2017-02-09 08:30,9,105.49,105.49,105.49,105.49,2
20170301|2017-02-10 09:00,10,105.5,105.5,105.45,105.45,10
20170301|2017-02-14 02:30,14,105.44,105.44,105.43,105.43,17
20170301|2017-02-14 04:30,14,105.44,105.44,105.44,105.44,9
20170301|2017-02-14 05:30,14,105.45,105.45,105.44,105.44,10
20170301|2017-02-14 06:00,14,105.45,105.45,105.45,105.45,1
20170301|2017-02-14 09:00,14,105.43,105.43,105.43,105.43,26
20170301|2017-02-14 11:00,14,105.45,105.45,105.45,105.45,5
20170301|2017-02-16 03:00,16,105.45,105.45,105.45,105.45,2
20170301|2017-02-16 08:30,16,105.46,105.49,105.46,105.49,12
20170301|2017-02-16 09:00,16,105.48,105.48,105.48,105.48,6
20170301|2017-02-16 09:30,16,105.5,105.5,105.5,105.5,12
20170301|2017-02-17 03:30,17,105.53,105.53,105.53,105.53,1
20170301|2017-02-17 04:30,17,105.57,105.59,105.57,105.59,40
20170301|2017-02-17 05:00,17,105.59,105.62,105.59,105.62,335
20170301|2017-02-17 05:30,17,105.62,105.62,105.62,105.62,135
20170301|2017-02-17 08:00,17,105.6,105.6,105.59,105.59,20
20170301|2017-02-21 05:30,21,105.56,105.56,105.56,105.56,9
20170301|2017-02-21 06:00,21,105.55,105.55,105.55,105.55,19
20170301|2017-02-21 07:00,21,105.55,105.55,105.55,105.55,10
20170301|2017-02-23 03:30,23,105.59,105.59,105.59,105.59,157
20170301|2017-02-23 10:00,23,105.55,105.55,105.55,105.55,2
20170301|2017-02-24 02:00,24,105.55,105.55,105.55,105.55,4
20170301|2017-02-24 02:30,24,105.57,105.57,105.57,105.57,16
20170301|2017-02-24 03:00,24,105.56,105.56,105.56,105.56,1
20170301|2017-02-24 10:00,24,105.57,105.57,105.57,105.57,4
20170301|2017-03-01 06:00,1,105.68,105.68,105.68,105.68,2
20170301|2017-03-06 05:30,6,105.67,105.67,105.67,105.67,9
20170301|2017-03-10 06:00,10,105.61,105.61,105.61,105.61,9
20170301|2017-03-10 10:00,10,105.59,105.59,105.59,105.59,20
20170301|2017-03-13 06:30,13,105.6,105.6,105.6,105.6,2
20170301|2017-03-15 07:30,15,105.64,105.64,105.64,105.64,2
20170301|2017-03-17 08:30,17,105.56,105.56,105.56,105.56,20
20170301|2017-03-21 04:30,21,105.52,105.52,105.52,105.52,27
20170301|2017-03-21 05:00,21,105.46,105.46,105.46,105.46,1
20170601|2017-02-23 09:30,23,104.84,104.84,104.84,104.84,2
20170601|2017-02-23 10:00,23,104.84,104.84,104.84,104.84,2
20170601|2017-03-01 04:00,1,104.74,104.74,104.74,104.74,3
20170601|2017-03-01 06:00,1,104.94,104.94,104.94,104.94,2
20170601|2017-03-02 03:00,2,104.8,104.8,104.8,104.8,3
20170601|2017-03-10 06:00,10,104.85,104.85,104.85,104.85,9
20170601|2017-03-13 06:30,13,104.84,104.84,104.84,104.84,2
20170601|2017-03-14 07:00,14,104.78,104.78,104.78,104.78,10
20170601|2017-03-14 08:30,14,104.78,104.78,104.78,104.78,6
20170601|2017-03-14 10:30,14,104.8,104.8,104.8,104.8,25
20170601|2017-03-21 04:30,21,104.76,104.76,104.7,104.7,27
20170601|2017-03-21 05:00,21,104.65,104.65,104.65,104.65,1
20170601|2017-03-21 10:30,21,104.71,104.71,104.71,104.71,20
20170601|2017-03-22 04:00,22,104.8,104.8,104.8,104.8,4
20170601|2017-03-23 10:00,23,104.64,104.64,104.64,104.64,13
20170601|2017-03-24 10:30,24,104.6,104.6,104.6,104.6,22
20170601|2017-03-28 09:00,28,104.66,104.66,104.66,104.66,1
20170601|2017-03-28 10:00,28,104.66,104.66,104.66,104.66,11
20170601|2017-03-29 08:00,29,104.68,104.68,104.68,104.68,2
20170601|2017-03-29 08:30,29,104.64,104.64,104.61,104.61,26
20170601|2017-03-30 06:00,30,104.68,104.69,104.68,104.69,4
20170601|2017-03-31 09:00,31,104.8,104.8,104.8,104.8,32
20170601|2017-03-31 09:30,31,104.8,104.8,104.8,104.8,2
20170601|2017-03-31 10:00,31,104.76,104.76,104.76,104.76,10
20170601|2017-04-03 10:00,3,104.81,104.81,104.81,104.81,28
20170601|2017-04-06 02:00,6,104.77,104.77,104.77,104.77,2
20170601|2017-04-06 04:00,6,104.72,104.72,104.72,104.72,10
20170601|2017-04-06 04:30,6,104.62,104.62,104.62,104.62,30
20170601|2017-04-06 05:00,6,104.59,104.59,104.59,104.59,40
20170601|2017-04-06 08:30,6,104.74,104.74,104.74,104.74,4
20170601|2017-04-06 09:00,6,104.74,104.74,104.74,104.74,5
20170601|2017-04-06 10:00,6,104.75,104.76,104.74,104.74,35
20170601|2017-04-07 04:00,7,104.73,104.73,104.73,104.73,10
20170601|2017-04-07 07:30,7,104.78,104.78,104.78,104.78,10
20170601|2017-04-07 09:30,7,104.74,104.74,104.74,104.74,6
20170601|2017-04-07 10:00,7,104.75,104.75,104.74,104.74,6
20170601|2017-04-11 06:30,11,104.76,104.76,104.76,104.76,2
20170601|2017-04-12 09:00,12,104.69,104.69,104.67,104.67,36
20170601|2017-04-12 10:00,12,104.8,104.8,104.8,104.8,26
20170601|2017-04-19 09:00,19,104.65,104.65,104.65,104.65,10
20170601|2017-04-20 02:00,20,104.69,104.69,104.69,104.69,2
20170601|2017-04-21 02:00,21,104.77,104.77,104.77,104.77,13
20170601|2017-04-25 06:00,25,104.8,104.8,104.8,104.8,11
20170601|2017-04-26 10:00,26,104.8,104.8,104.8,104.8,9
20170601|2017-04-27 02:30,27,104.8,104.8,104.8,104.8,4
20170601|2017-04-27 10:30,27,104.9,104.9,104.9,104.9,4
20170601|2017-04-28 03:00,28,104.77,104.77,104.77,104.77,10
20170601|2017-05-02 04:00,2,104.83,104.83,104.83,104.83,2
20170601|2017-05-02 05:30,2,104.84,104.84,104.84,104.84,11
20170601|2017-05-05 08:00,5,104.74,104.74,104.74,104.74,10
20170601|2017-05-05 09:00,5,104.72,104.72,104.72,104.72,40
20170601|2017-05-08 05:30,8,104.75,104.75,104.75,104.75,26
20170601|2017-05-08 09:00,8,104.7,104.7,104.7,104.7,22
20170601|2017-05-09 05:30,9,104.7,104.7,104.7,104.7,5
20170601|2017-05-09 09:30,9,104.64,104.64,104.64,104.64,20
20170601|2017-05-11 06:00,11,104.75,104.75,104.75,104.75,25
20170601|2017-05-11 07:30,11,104.72,104.72,104.72,104.72,20
20170601|2017-05-15 05:30,15,104.74,104.74,104.74,104.74,50
20170601|2017-05-16 04:00,16,104.69,104.69,104.64,104.64,17
20170601|2017-05-16 10:30,16,104.74,104.74,104.74,104.74,19
20170601|2017-05-18 06:30,18,104.77,104.77,104.77,104.77,1
20170601|2017-05-18 09:00,18,104.77,104.77,104.77,104.77,1
20170601|2017-05-18 10:00,18,104.77,104.77,104.77,104.77,3
20170601|2017-05-19 08:00,19,104.7,104.7,104.7,104.7,9
20170601|2017-05-23 02:00,23,104.8,104.8,104.8,104.8,5
20170601|2017-05-23 06:00,23,104.87,104.87,104.87,104.87,12
20170601|2017-05-23 10:00,23,104.85,104.85,104.85,104.85,41
20170601|2017-05-24 06:00,24,104.8,104.8,104.8,104.8,2
20170601|2017-05-24 09:00,24,104.86,104.86,104.86,104.86,75
20170601|2017-05-24 09:30,24,104.86,104.86,104.86,104.86,67
20170601|2017-05-25 09:30,25,104.9,104.9,104.9,104.9,158
20170601|2017-05-26 03:00,26,104.89,104.89,104.78,104.78,22
20170601|2017-05-26 08:30,26,104.89,104.95,104.89,104.94,81
20170601|2017-05-30 04:00,30,104.91,104.91,104.91,104.91,33
20170601|2017-05-31 06:00,31,104.91,104.91,104.91,104.91,7
20170601|2017-06-01 08:30,1,104.84,104.84,104.84,104.84,4
20170601|2017-06-01 09:30,1,104.75,104.75,104.75,104.75,10
20170601|2017-06-02 10:00,2,104.85,104.85,104.75,104.75,26
20170601|2017-06-07 05:00,7,104.85,104.85,104.85,104.85,14
20170601|2017-06-07 05:30,7,104.85,104.85,104.85,104.85,16
20170601|2017-06-14 06:00,14,104.84,104.84,104.84,104.84,8
20170601|2017-06-14 09:00,14,104.86,104.86,104.86,104.86,2
20170601|2017-06-16 09:00,16,104.65,104.65,104.65,104.65,39
20170601|2017-06-16 09:30,16,104.65,104.65,104.65,104.65,50
20170601|2017-06-16 10:00,16,104.63,104.63,104.63,104.63,1
20170601|2017-06-20 10:00,20,104.77,104.77,104.77,104.77,7
20170601|2017-06-21 10:30,21,104.54,104.54,104.54,104.54,40
20170601|2017-06-27 06:00,27,104.54,104.54,104.54,104.54,9
20170601|2017-06-27 08:00,27,104.56,104.56,104.56,104.56,79
20170601|2017-06-27 09:30,27,104.52,104.52,104.52,104.52,10
20170601|2017-06-27 10:00,27,104.58,104.58,104.58,104.58,1
20170901|2017-05-26 04:00,26,104.11,104.11,104.11,104.11,15
20170901|2017-05-26 08:30,26,104.19,104.25,104.19,104.24,81
20170901|2017-05-31 06:00,31,104.11,104.11,104.11,104.11,7
20170901|2017-06-01 08:30,1,104.14,104.14,104.14,104.14,4
20170901|2017-06-01 09:30,1,103.94,103.94,103.94,103.94,36
20170901|2017-06-07 05:00,7,104.15,104.15,104.15,104.15,14
20170901|2017-06-07 05:30,7,104.15,104.15,104.15,104.15,16
20170901|2017-06-14 06:00,14,104.08,104.08,104.06,104.06,8
20170901|2017-06-14 09:00,14,104.12,104.12,104.12,104.12,2
20170901|2017-06-16 09:00,16,103.85,103.9,103.85,103.9,57
20170901|2017-06-16 09:30,16,103.85,103.85,103.85,103.85,50
20170901|2017-06-16 10:00,16,103.84,103.84,103.84,103.84,1
20170901|2017-06-19 10:00,19,103.82,103.82,103.82,103.82,20
20170901|2017-06-20 07:30,20,103.99,103.99,103.99,103.99,5
20170901|2017-06-20 10:00,20,104.05,104.05,104.05,104.05,7
20170901|2017-06-21 10:30,21,103.75,103.75,103.75,103.75,40
20170901|2017-06-22 02:30,22,103.84,103.84,103.84,103.84,6
20170901|2017-06-23 09:00,23,103.74,103.74,103.74,103.74,59
20170901|2017-06-27 06:00,27,103.8,103.8,103.8,103.8,9
20170901|2017-06-27 08:00,27,103.82,103.82,103.82,103.82,79
20170901|2017-06-27 08:30,27,103.68,103.68,103.68,103.68,20
20170901|2017-06-27 09:30,27,103.72,103.72,103.72,103.72,10
20170901|2017-06-27 10:00,27,103.84,103.84,103.84,103.84,1
20170901|2017-06-28 10:30,28,103.65,103.65,103.65,103.65,20
20170901|2017-06-29 03:00,29,103.62,103.65,103.62,103.65,19
20170901|2017-06-29 10:00,29,103.6,103.6,103.6,103.6,18
20170901|2017-06-29 11:00,29,103.63,103.63,103.63,103.63,200
20170901|2017-06-30 08:30,30,103.6,103.6,103.6,103.6,20
20170901|2017-07-03 02:00,3,103.68,103.68,103.68,103.68,1
20170901|2017-07-03 04:30,3,103.71,103.71,103.71,103.71,20
20170901|2017-07-03 07:30,3,103.73,103.73,103.73,103.73,2
20170901|2017-07-03 09:30,3,103.61,103.61,103.61,103.61,2
20170901|2017-07-04 09:30,4,103.72,103.72,103.72,103.72,7
20170901|2017-07-05 06:00,5,103.7,103.7,103.7,103.7,4
20170901|2017-07-05 10:00,5,103.7,103.7,103.7,103.7,10
20170901|2017-07-06 06:30,6,103.66,103.66,103.66,103.66,14
20170901|2017-07-06 09:30,6,103.66,103.66,103.66,103.66,10
20170901|2017-07-07 03:30,7,103.65,103.65,103.65,103.65,10
20170901|2017-07-07 08:30,7,103.72,103.72,103.72,103.72,15
20170901|2017-07-10 03:30,10,103.65,103.65,103.65,103.65,59
20170901|2017-07-10 08:30,10,103.72,103.72,103.72,103.72,50
20170901|2017-07-11 08:30,11,103.72,103.72,103.72,103.72,50
20170901|2017-07-12 03:30,12,103.74,103.74,103.74,103.74,4
20170901|2017-07-12 05:30,12,103.73,103.73,103.73,103.73,46
20170901|2017-07-12 08:30,12,103.74,103.74,103.74,103.74,50
20170901|2017-07-13 06:00,13,103.78,103.78,103.78,103.78,2
20170901|2017-07-14 04:00,14,103.79,103.79,103.79,103.79,45
20170901|2017-07-17 07:30,17,103.73,103.73,103.73,103.73,22
20170901|2017-07-19 02:30,19,103.82,103.82,103.82,103.82,50
20170901|2017-07-19 08:30,19,103.89,103.89,103.89,103.89,20
20170901|2017-07-25 06:30,25,103.79,103.79,103.79,103.79,14
20170901|2017-07-27 05:30,27,103.92,103.92,103.92,103.92,84
20170901|2017-07-27 09:00,27,103.83,103.83,103.83,103.83,15
20170901|2017-08-01 07:30,1,103.79,103.79,103.79,103.79,4
20170901|2017-08-01 09:30,1,103.75,103.75,103.71,103.71,31
20170901|2017-08-02 06:00,2,103.87,103.87,103.87,103.87,8
20170901|2017-08-08 05:00,8,103.79,103.79,103.79,103.79,22
20170901|2017-08-15 05:30,15,103.85,103.85,103.85,103.85,40
20170901|2017-08-16 03:30,16,103.85,103.85,103.85,103.85,28
20170901|2017-08-16 08:00,16,103.87,103.87,103.87,103.87,30
20170901|2017-08-18 08:30,18,103.94,103.94,103.94,103.94,37
20170901|2017-08-21 08:00,21,103.87,103.87,103.87,103.87,3
20170901|2017-08-22 04:00,22,103.89,103.89,103.89,103.89,14
20170901|2017-08-22 06:30,22,103.91,103.91,103.91,103.91,17
20170901|2017-08-22 09:00,22,103.97,103.97,103.97,103.97,11
20170901|2017-08-23 06:00,23,103.99,103.99,103.99,103.99,6
20170901|2017-08-23 07:30,23,103.89,103.89,103.86,103.86,18
20170901|2017-08-24 02:30,24,103.99,103.99,103.99,103.99,19
20170901|2017-08-24 05:30,24,103.84,103.84,103.84,103.84,1
20170901|2017-08-24 06:00,24,103.99,103.99,103.99,103.99,18
20170901|2017-08-24 09:00,24,103.93,103.93,103.93,103.93,12
20170901|2017-08-24 09:30,24,103.89,103.89,103.89,103.89,11
20170901|2017-08-25 08:30,25,103.96,103.96,103.96,103.96,1
20170901|2017-08-25 09:30,25,103.85,103.85,103.85,103.85,36
20170901|2017-08-29 02:30,29,103.95,104.08,103.95,104.08,2
20170901|2017-08-29 03:30,29,104.07,104.1,104.07,104.1,73
20170901|2017-08-29 08:00,29,104.06,104.06,104.06,104.06,18
20170901|2017-08-29 10:00,29,103.91,103.91,103.91,103.91,10
20170901|2017-08-30 09:30,30,103.9,103.9,103.9,103.9,20
20170901|2017-08-31 09:00,31,103.93,103.93,103.93,103.93,2
20170901|2017-09-08 07:30,8,104.02,104.05,104.02,104.05,13
20170901|2017-09-08 09:00,8,104.04,104.04,104.04,104.04,1
20170901|2017-09-15 04:30,15,103.61,103.61,103.61,103.61,7
20170901|2017-09-15 05:00,15,103.61,103.61,103.61,103.61,8
20171201|2017-08-24 06:00,24,104.65,104.65,104.65,104.65,18
20171201|2017-08-25 08:30,25,104.65,104.65,104.65,104.65,1
20171201|2017-08-29 03:30,29,104.6,104.6,104.6,104.6,3
20171201|2017-08-30 09:30,30,104.38,104.38,104.38,104.38,53
20171201|2017-08-31 09:00,31,104.43,104.43,104.43,104.43,2
20171201|2017-09-01 05:30,1,104.5,104.5,104.5,104.5,5
20171201|2017-09-01 06:30,1,104.59,104.59,104.59,104.59,23
20171201|2017-09-08 07:30,8,104.5,104.5,104.5,104.5,1
20171201|2017-09-08 09:00,8,104.58,104.58,104.58,104.58,1
20171201|2017-09-08 09:30,8,104.55,104.55,104.5,104.5,50
20171201|2017-09-12 06:30,12,104.4,104.4,104.4,104.4,13
20171201|2017-09-13 07:30,13,104.22,104.22,104.22,104.22,6
20171201|2017-09-15 03:30,15,104.16,104.16,104.16,104.16,3
20171201|2017-09-15 04:30,15,103.98,103.98,103.98,103.98,7
20171201|2017-09-18 08:30,18,103.94,103.94,103.94,103.94,24
20171201|2017-09-19 02:30,19,103.95,103.95,103.95,103.95,1
20171201|2017-09-20 03:30,20,103.96,103.96,103.96,103.96,2
20171201|2017-09-25 10:00,25,104.07,104.07,104.07,104.07,4
20171201|2017-09-27 09:00,27,104.07,104.07,104.07,104.07,1
20171201|2017-09-29 10:00,29,103.93,103.93,103.93,103.93,2
20171201|2017-10-02 05:30,2,103.97,103.97,103.97,103.97,26
20171201|2017-10-03 06:00,3,103.93,103.93,103.86,103.87,59
20171201|2017-10-03 06:30,3,103.86,103.88,103.85,103.85,81
20171201|2017-10-03 07:00,3,103.85,103.85,103.85,103.85,10
20171201|2017-10-04 08:30,4,104.01,104.01,104.01,104.01,2
20171201|2017-10-09 08:00,9,104.1,104.1,104.1,104.1,1
20171201|2017-10-09 10:00,9,104.1,104.1,104.1,104.1,7
20171201|2017-10-11 05:00,11,104.02,104.02,104.02,104.02,5
20171201|2017-10-11 07:00,11,104.03,104.03,104.03,104.03,5
20171201|2017-10-11 09:30,11,104.02,104.02,104.02,104.02,6
20171201|2017-10-12 02:30,12,103.95,103.95,103.95,103.95,10
20171201|2017-10-23 05:30,23,103.95,103.95,103.95,103.95,1
20171201|2017-10-23 08:30,23,104.08,104.08,104.08,104.08,6
20171201|2017-10-30 09:30,30,104.09,104.09,104.09,104.09,1
20171201|2017-10-31 05:30,31,103.94,103.94,103.94,103.94,40
20171201|2017-11-01 07:30,1,104.01,104.01,104.01,104.01,22
20171201|2017-11-03 04:00,3,104.17,104.17,104.17,104.17,5
20171201|2017-11-03 05:30,3,104.12,104.12,104.12,104.12,20
20171201|2017-11-07 10:30,7,104.12,104.12,104.12,104.12,1
20171201|2017-11-13 10:00,13,104.08,104.08,104.08,104.08,11
20171201|2017-11-21 08:30,21,104.04,104.04,104.04,104.04,5
20171201|2017-11-23 04:00,23,104.03,104.03,104.03,104.03,5
20171201|2017-11-23 05:30,23,104,104,104,104,1
20171201|2017-11-24 04:30,24,104.07,104.07,104.07,104.07,3
20171201|2017-11-24 05:00,24,104.07,104.07,104.07,104.07,10
20171201|2017-11-27 04:00,27,104.17,104.19,104.17,104.19,10
20171201|2017-11-27 08:30,27,104.09,104.14,104.09,104.14,5
20171201|2017-11-27 09:00,27,104.16,104.16,104.16,104.16,3
20171201|2017-11-27 10:00,27,104.19,104.19,104.19,104.19,2
20171201|2017-11-28 02:30,28,104.17,104.17,104.17,104.17,25
20171201|2017-11-28 08:30,28,104.18,104.18,104.18,104.18,1
20171201|2017-11-28 09:00,28,104.11,104.11,104.11,104.11,3
20171201|2017-11-29 03:30,29,104.09,104.09,104.09,104.09,104
20171201|2017-11-30 03:30,30,104.07,104.07,104.07,104.07,2
20171201|2017-12-08 09:30,8,103.89,103.89,103.89,103.89,10
20180301|2017-11-23 09:30,23,103.7,103.7,103.7,103.7,4
20180301|2017-11-29 09:00,29,103.45,103.45,103.45,103.45,10
20180301|2017-11-29 09:30,29,103.36,103.36,103.36,103.36,8
20180301|2017-11-30 09:00,30,103.4,103.4,103.4,103.4,20
20180301|2017-12-05 08:30,5,103.45,103.45,103.45,103.45,5
20180301|2017-12-08 09:30,8,103.27,103.27,103.27,103.27,10
20180301|2017-12-12 08:00,12,103.46,103.46,103.46,103.46,5
20180301|2017-12-27 05:00,27,103.56,103.56,103.56,103.56,2
20180301|2017-12-28 05:30,28,103.59,103.59,103.59,103.59,1
20180301|2018-01-02 07:30,2,103.65,103.65,103.65,103.65,20
20180301|2018-01-05 02:30,5,103.59,103.59,103.59,103.59,56
20180301|2018-01-08 08:00,8,103.57,103.57,103.57,103.57,15
20180301|2018-01-08 09:30,8,103.6,103.6,103.6,103.6,25
20180301|2018-01-10 05:30,10,103.42,103.42,103.42,103.42,28
20180301|2018-01-11 10:30,11,103.27,103.27,103.27,103.27,5
20180301|2018-01-16 04:00,16,103.29,103.29,103.29,103.29,15
20180301|2018-01-16 05:00,16,103.43,103.43,103.43,103.43,11
20180301|2018-01-19 02:30,19,103.44,103.44,103.44,103.44,52
20180301|2018-01-22 09:00,22,103.28,103.28,103.28,103.28,15
20180301|2018-01-24 03:30,24,103.21,103.21,103.21,103.21,1
20180301|2018-01-26 09:30,26,103.31,103.31,103.31,103.31,1
20180301|2018-01-30 02:30,30,103.23,103.23,103.23,103.23,29
20180301|2018-01-30 04:00,30,103.33,103.38,103.33,103.38,300
20180301|2018-02-02 07:00,2,103.29,103.29,103.29,103.29,5
20180301|2018-02-05 09:00,5,103.14,103.14,103.14,103.14,2
20180301|2018-02-08 05:30,8,103.16,103.16,103.16,103.16,1
20180301|2018-02-08 07:00,8,103.27,103.27,103.27,103.27,10
20180301|2018-02-08 08:00,8,103.06,103.06,103.06,103.06,15
20180301|2018-02-09 06:30,9,103.33,103.33,103.33,103.33,2
20180301|2018-02-13 03:30,13,103.06,103.06,103.06,103.06,10
20180301|2018-02-15 05:30,15,103.05,103.06,103.03,103.04,13
20180301|2018-02-15 06:00,15,103.04,103.04,103.03,103.03,19
20180301|2018-02-15 06:30,15,103.03,103.03,103.02,103.03,8
20180301|2018-02-22 09:30,22,103.2,103.2,103.2,103.2,6
20180301|2018-02-22 10:00,22,103.12,103.12,103.12,103.12,14
20180301|2018-02-23 04:30,23,103.23,103.23,103.23,103.23,15
20180301|2018-02-23 05:30,23,103.24,103.24,103.24,103.24,17
20180301|2018-02-23 06:30,23,103.26,103.26,103.26,103.26,18
20180301|2018-02-23 07:30,23,103.29,103.29,103.29,103.29,5
20180301|2018-02-23 09:00,23,103.29,103.29,103.29,103.29,45
20180301|2018-02-26 07:30,26,103.09,103.19,103.09,103.09,17
20180301|2018-02-26 10:00,26,103.16,103.16,103.16,103.16,1
20180301|2018-02-26 10:30,26,103.2,103.2,103.2,103.2,115
20180301|2018-02-27 02:30,27,103.07,103.07,103.06,103.06,127
20180301|2018-02-27 05:30,27,103.18,103.18,103.18,103.18,1
20180301|2018-02-27 09:30,27,103.06,103.06,103.06,103.06,43
20180301|2018-02-28 05:30,28,103.28,103.28,103.28,103.28,10
20180601|2018-02-23 06:30,23,103.85,103.85,103.85,103.85,18
20180601|2018-02-23 09:00,23,103.84,103.84,103.84,103.84,45
20180601|2018-02-26 10:30,26,103.48,103.48,103.48,103.48,86
20180601|2018-03-26 06:30,26,103.41,103.41,103.4,103.4,48
20180601|2018-03-27 06:00,27,103.4,103.4,103.4,103.4,13
20180601|2018-03-27 09:30,27,103.43,103.43,103.43,103.43,10
20180601|2018-04-03 08:30,3,103.64,103.64,103.64,103.64,7
20180601|2018-04-09 06:00,9,103.33,103.33,103.33,103.33,10
20180601|2018-04-12 09:30,12,103.41,103.44,103.41,103.44,140
20180601|2018-04-16 09:00,16,103.29,103.29,103.29,103.29,7
20180601|2018-04-17 06:30,17,103.28,103.28,103.28,103.28,2
20180601|2018-04-18 05:00,18,103.58,103.58,103.58,103.58,11
20180601|2018-04-19 09:30,19,103.34,103.36,103.33,103.35,9
20180601|2018-04-19 10:00,19,103.32,103.33,103.32,103.33,6
20180601|2018-04-23 10:30,23,103.54,103.54,103.54,103.54,1
20180601|2018-04-27 06:30,27,103.59,103.59,103.59,103.59,1
20180601|2018-05-01 10:30,1,103.51,103.51,103.51,103.51,1
20180601|2018-05-08 04:30,8,103.52,103.52,103.51,103.51,11
20180601|2018-05-10 07:30,10,103.58,103.58,103.58,103.58,3
20180601|2018-05-21 02:00,21,103.51,103.51,103.51,103.51,10
20180601|2018-05-21 09:30,21,103.5,103.5,103.5,103.5,2
20180601|2018-05-22 07:00,22,103.47,103.47,103.47,103.47,25
20180601|2018-05-22 07:30,22,103.48,103.48,103.48,103.48,2
20180601|2018-05-23 10:30,23,103.58,103.58,103.58,103.58,5
20180601|2018-05-24 09:00,24,103.77,103.77,103.77,103.77,14
20180601|2018-05-24 10:00,24,103.64,103.64,103.64,103.64,1
20180601|2018-05-25 08:00,25,103.9,103.9,103.9,103.9,5
20180601|2018-05-29 02:30,29,103.8,103.8,103.8,103.8,22
20180601|2018-05-29 04:30,29,104.03,104.03,104.01,104.01,10
20180601|2018-05-29 08:30,29,103.81,103.81,103.81,103.81,18
20180601|2018-05-29 09:00,29,103.81,103.81,103.81,103.81,23
20180601|2018-05-30 06:30,30,103.99,103.99,103.99,103.99,10
20180601|2018-06-01 11:00,1,104.15,104.15,104.15,104.15,11
20180601|2018-06-06 07:00,6,103.82,103.82,103.82,103.82,29
20180901|2018-05-29 08:30,29,103.21,103.21,103.21,103.21,28
20180901|2018-05-30 06:30,30,103.26,103.26,103.26,103.26,10
20180901|2018-06-01 11:00,1,103.57,103.57,103.57,103.57,11
20180901|2018-06-22 08:00,22,102.99,102.99,102.91,102.91,140
20180901|2018-06-26 05:30,26,103.17,103.17,103.15,103.15,4
20180901|2018-06-26 06:00,26,103.15,103.15,103.15,103.15,1
20180901|2018-06-28 03:30,28,103.19,103.19,103.19,103.19,190
20180901|2018-07-20 04:00,20,103.04,103.04,103.02,103.02,150
20180901|2018-07-25 08:30,25,103.04,103.04,103.04,103.04,20
20180901|2018-08-06 08:30,6,103.2,103.22,103.2,103.22,30
20180901|2018-08-23 07:00,23,103.16,103.16,103.12,103.12,31
20180901|2018-08-23 08:00,23,103.22,103.22,103.22,103.22,23
20180901|2018-08-28 04:30,28,103.22,103.22,103.22,103.22,25
20180901|2018-08-28 08:30,28,103.08,103.08,103.08,103.08,5
20180901|2018-08-29 07:00,29,103.17,103.17,103.17,103.17,4
20180901|2018-08-30 05:00,30,103.16,103.16,103.16,103.16,18
20181201|2018-08-23 07:00,23,103.61,103.61,103.61,103.61,7
20181201|2018-08-23 08:00,23,103.74,103.74,103.74,103.74,23
20181201|2018-09-03 09:00,3,103.66,103.66,103.66,103.66,2
20181201|2018-10-29 04:30,29,103.72,103.72,103.72,103.72,90
20181201|2018-11-05 03:00,5,103.42,103.42,103.42,103.42,3
20181201|2018-11-07 03:30,7,103.41,103.41,103.41,103.41,87
20181201|2018-11-13 02:30,13,103.65,103.65,103.65,103.65,68
20181201|2018-11-16 03:00,16,103.74,103.74,103.65,103.65,94
20181201|2018-11-20 03:00,20,103.79,103.79,103.79,103.79,94
20181201|2018-11-23 03:30,23,103.53,103.53,103.53,103.53,11
20181201|2018-11-23 04:00,23,103.53,103.53,103.53,103.53,2
20181201|2018-11-26 07:00,26,103.51,103.51,103.51,103.51,56
20181201|2018-11-26 09:00,26,103.49,103.49,103.49,103.49,1
20181201|2018-11-28 06:30,28,103.56,103.56,103.51,103.51,10
20181201|2018-11-28 09:00,28,103.59,103.59,103.59,103.59,1
20190301|2018-11-28 10:30,28,103.22,103.22,103.22,103.22,13
20190301|2018-12-11 07:00,11,103.32,103.32,103.32,103.32,3
20190301|2018-12-17 06:00,17,103.08,103.08,103.08,103.08,18
20190301|2018-12-18 08:00,18,103.23,103.23,103.23,103.23,10
20190301|2018-12-19 09:00,19,103.09,103.09,103.09,103.09,4
20190301|2018-12-21 04:00,21,103.08,103.08,103.08,103.08,16
20190301|2018-12-21 09:00,21,103.02,103.02,103.02,103.02,2
20190301|2019-01-03 09:00,3,103.15,103.15,103.15,103.15,79
20190301|2019-01-04 07:00,4,103.15,103.15,103.15,103.15,1
20190301|2019-01-04 08:00,4,103.08,103.08,103.08,103.08,79
20190301|2019-01-08 04:30,8,103.18,103.18,103.18,103.18,10
20190301|2019-01-11 04:00,11,103.21,103.21,103.21,103.21,1
20190301|2019-01-14 02:30,14,103.01,103.01,103.01,103.01,3
20190301|2019-01-18 03:00,18,103.08,103.08,103.08,103.08,1
20190301|2019-01-22 02:00,22,103.15,103.15,103.15,103.15,4
20190301|2019-01-25 03:30,25,103.16,103.16,103.16,103.16,1
20190301|2019-01-29 02:00,29,103.18,103.18,103.18,103.18,4
20190301|2019-02-05 02:00,5,103.18,103.18,103.18,103.18,4
20190301|2019-02-12 02:00,12,103.25,103.25,103.25,103.25,4
20190301|2019-02-21 09:30,21,103.19,103.19,103.07,103.07,34
20190301|2019-02-22 05:00,22,103.23,103.23,103.23,103.23,3
20190301|2019-02-22 05:30,22,103.23,103.23,103.23,103.23,29
20190301|2019-02-25 08:30,25,103.07,103.07,103.07,103.07,3
20190301|2019-02-26 03:30,26,103.18,103.18,103.06,103.06,29
20190301|2019-02-26 10:00,26,103.15,103.15,103.15,103.15,17
20190601|2019-02-22 05:30,22,103.85,103.85,103.85,103.85,29
20190601|2019-02-26 03:30,26,103.44,103.44,103.44,103.44,13
20190601|2019-02-26 10:00,26,103.73,103.73,103.73,103.73,17
20190601|2019-03-06 09:00,6,103.55,103.55,103.55,103.55,30
20190601|2019-03-15 10:00,15,103.6,103.65,103.6,103.65,3
20190601|2019-03-21 10:00,21,103.66,103.66,103.66,103.66,10
20190601|2019-03-28 05:00,28,103.91,103.91,103.91,103.91,1
20190601|2019-05-21 02:00,21,103.63,103.63,103.63,103.63,1
20190601|2019-05-24 08:00,24,103.79,103.79,103.79,103.79,11
20190601|2019-05-24 08:30,24,103.9,103.9,103.9,103.9,3
20190601|2019-05-24 09:30,24,103.9,103.9,103.9,103.9,100